365,520$
-0,26%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 364,14 | 367,29 | 361,92 | 365,52 | -0,26% | 2.766.177,00 |
| 31.03.2025 | 353,50 | 368,74 | 352,65 | 366,49 | 2,33% | 4.494.663,00 |
| 28.03.2025 | 362,60 | 363,20 | 356,17 | 358,15 | -1,26% | 2.973.433,00 |
| 27.03.2025 | 361,93 | 365,21 | 361,15 | 362,73 | 0,17% | 3.026.520,00 |
| 26.03.2025 | 360,39 | 364,73 | 360,12 | 362,13 | 0,32% | 3.114.503,00 |
| 25.03.2025 | 361,90 | 363,65 | 358,54 | 360,99 | -0,76% | 2.789.302,00 |
| 24.03.2025 | 354,57 | 364,43 | 354,28 | 363,77 | 3,59% | 3.920.232,00 |
| 21.03.2025 | 352,00 | 353,39 | 346,27 | 351,15 | -1,23% | 8.161.481,00 |
| 20.03.2025 | 354,80 | 361,77 | 352,20 | 355,52 | 0,59% | 3.384.002,00 |
| 19.03.2025 | 352,25 | 354,43 | 348,98 | 353,42 | 1,10% | 2.988.826,00 |
| 18.03.2025 | 353,50 | 353,89 | 347,59 | 349,57 | -1,29% | 2.999.923,00 |
| 17.03.2025 | 351,66 | 355,55 | 350,96 | 354,13 | 0,80% | 3.673.447,00 |
| 14.03.2025 | 350,45 | 351,39 | 345,42 | 351,31 | 1,17% | 5.505.563,00 |
| 13.03.2025 | 362,00 | 362,00 | 345,26 | 347,25 | -4,79% | 6.986.877,00 |
| 12.03.2025 | 371,25 | 372,00 | 361,75 | 364,73 | -0,93% | 3.361.809,00 |
| 11.03.2025 | 374,50 | 374,93 | 365,73 | 368,16 | -1,73% | 4.008.873,00 |
| 10.03.2025 | 376,03 | 383,12 | 372,61 | 374,65 | -0,57% | 3.702.609,00 |
| 07.03.2025 | 379,50 | 380,65 | 368,90 | 376,80 | -1,29% | 4.499.973,00 |
| 06.03.2025 | 383,50 | 387,76 | 380,73 | 381,73 | -1,20% | 3.410.468,00 |
| 05.03.2025 | 379,00 | 387,12 | 378,01 | 386,35 | 1,22% | 2.776.399,00 |
| 04.03.2025 | 386,55 | 387,96 | 378,90 | 381,68 | -2,06% | 4.117.810,00 |
| 03.03.2025 | 396,95 | 397,07 | 386,47 | 389,69 | -1,74% | 3.200.489,00 |
| 28.02.2025 | 394,04 | 396,87 | 390,28 | 396,60 | 1,62% | 3.845.971,00 |
| 27.02.2025 | 390,70 | 395,47 | 388,33 | 390,27 | -0,05% | 2.795.621,00 |
| 26.02.2025 | 395,98 | 398,87 | 388,56 | 390,48 | -0,71% | 3.861.427,00 |
| 25.02.2025 | 385,00 | 401,01 | 384,19 | 393,29 | 2,84% | 6.460.203,00 |
| 24.02.2025 | 386,34 | 386,55 | 378,20 | 382,42 | -0,75% | 5.689.831,00 |
| 21.02.2025 | 396,42 | 397,82 | 383,90 | 385,30 | -2,37% | 4.853.146,00 |
| 20.02.2025 | 393,00 | 394,76 | 391,10 | 394,64 | -0,20% | 2.696.811,00 |
| 19.02.2025 | 397,08 | 398,64 | 392,94 | 395,43 | -1,95% | 3.694.720,00 |
| 18.02.2025 | 408,27 | 408,87 | 400,22 | 403,31 | -1,51% | 3.949.992,00 |
| 14.02.2025 | 415,00 | 418,00 | 408,55 | 409,50 | -0,71% | 3.004.396,00 |
| 13.02.2025 | 408,45 | 412,98 | 407,49 | 412,43 | 1,30% | 3.056.440,00 |
| 12.02.2025 | 408,62 | 409,65 | 402,12 | 407,14 | -2,21% | 3.283.789,00 |
| 11.02.2025 | 414,26 | 416,57 | 412,74 | 416,36 | 0,57% | 1.380.661,00 |
| 10.02.2025 | 410,64 | 414,95 | 408,79 | 413,99 | 1,63% | 2.606.884,00 |
| 07.02.2025 | 413,00 | 414,29 | 406,50 | 407,37 | -1,64% | 2.519.816,00 |
| 06.02.2025 | 415,00 | 417,79 | 413,00 | 414,16 | 0,08% | 2.021.644,00 |
| 05.02.2025 | 414,69 | 415,15 | 408,14 | 413,82 | 0,57% | 2.188.141,00 |
| 04.02.2025 | 409,04 | 412,58 | 406,08 | 411,49 | 0,67% | 2.102.377,00 |
| 03.02.2025 | 404,72 | 411,90 | 401,01 | 408,76 | -0,78% | 2.860.802,00 |
| 31.01.2025 | 413,26 | 416,38 | 410,32 | 411,98 | -0,61% | 2.757.076,00 |
| 30.01.2025 | 415,99 | 417,32 | 411,52 | 414,50 | 0,26% | 3.064.098,00 |
| 29.01.2025 | 419,64 | 421,37 | 411,79 | 413,42 | -1,29% | 2.336.154,00 |
| 28.01.2025 | 423,00 | 423,24 | 416,70 | 418,83 | -1,42% | 2.731.024,00 |
| 27.01.2025 | 414,75 | 426,19 | 414,00 | 424,87 | 2,50% | 3.622.296,00 |
| 24.01.2025 | 413,11 | 415,01 | 410,76 | 414,50 | 0,03% | 2.357.261,00 |
| 23.01.2025 | 410,59 | 414,69 | 408,75 | 414,39 | 1,05% | 3.777.102,00 |
| 22.01.2025 | 417,48 | 417,55 | 409,33 | 410,10 | -1,99% | 3.557.659,00 |
| 21.01.2025 | 413,00 | 420,22 | 413,00 | 418,43 | 2,21% | 3.568.089,00 |
| 17.01.2025 | 413,49 | 414,45 | 408,53 | 409,38 | 0,01% | 3.228.960,00 |
| 16.01.2025 | 406,27 | 410,11 | 403,92 | 409,33 | 0,80% | 2.305.938,00 |
| 15.01.2025 | 406,65 | 408,00 | 401,76 | 406,09 | 3,39% | 4.584.769,00 |
| 14.01.2025 | 390,59 | 394,20 | 389,63 | 392,78 | 0,93% | 3.405.174,00 |
| 13.01.2025 | 389,99 | 395,86 | 387,70 | 389,18 | -0,18% | 3.512.936,00 |
| 10.01.2025 | 390,00 | 392,91 | 384,61 | 389,89 | 0,69% | 5.323.431,00 |
| 08.01.2025 | 383,00 | 387,69 | 380,10 | 387,20 | 0,77% | 2.848.462,00 |
| 07.01.2025 | 390,90 | 391,90 | 383,10 | 384,23 | -1,32% | 2.274.312,00 |
| 06.01.2025 | 390,50 | 393,99 | 388,03 | 389,37 | 0,05% | 3.274.669,00 |
| 03.01.2025 | 389,82 | 391,01 | 385,81 | 389,18 | 0,19% | 2.232.389,00 |
| 02.01.2025 | 392,20 | 392,67 | 386,38 | 388,46 | -0,14% | 2.418.343,00 |
| 31.12.2024 | 390,01 | 391,46 | 387,30 | 388,99 | -0,11% | 2.179.671,00 |
| 30.12.2024 | 390,53 | 391,21 | 385,68 | 389,43 | -0,87% | 2.444.858,00 |
| 27.12.2024 | 392,14 | 395,47 | 391,37 | 392,86 | -0,58% | 1.942.681,00 |
| 26.12.2024 | 392,52 | 395,78 | 391,62 | 395,14 | -0,25% | 1.321.218,00 |
| 24.12.2024 | 392,13 | 396,14 | 390,50 | 396,14 | 0,94% | 1.392.629,00 |
| 23.12.2024 | 391,10 | 393,24 | 387,03 | 392,45 | -0,04% | 2.434.007,00 |
| 20.12.2024 | 383,37 | 393,29 | 383,05 | 392,60 | 1,97% | 8.046.363,00 |
| 19.12.2024 | 394,74 | 395,14 | 384,89 | 385,02 | -2,23% | 4.576.147,00 |
| 18.12.2024 | 407,00 | 410,71 | 393,38 | 393,82 | -3,59% | 4.225.524,00 |
| 17.12.2024 | 410,00 | 410,40 | 406,23 | 408,47 | -0,55% | 3.726.820,00 |
| 16.12.2024 | 417,85 | 418,48 | 410,69 | 410,71 | -1,50% | 2.879.619,00 |
| 13.12.2024 | 415,77 | 418,14 | 414,18 | 416,98 | 0,62% | 2.649.853,00 |
| 12.12.2024 | 421,43 | 422,75 | 413,18 | 414,42 | -1,65% | 3.673.612,00 |
| 11.12.2024 | 425,23 | 428,00 | 421,26 | 421,38 | -0,29% | 4.211.198,00 |
| 10.12.2024 | 426,90 | 427,31 | 421,41 | 422,59 | -1,54% | 3.354.873,00 |
| 09.12.2024 | 432,35 | 436,36 | 428,03 | 429,18 | -0,51% | 3.425.988,00 |
| 06.12.2024 | 428,70 | 435,75 | 427,01 | 431,37 | 1,13% | 3.161.705,00 |
| 05.12.2024 | 426,60 | 429,76 | 425,88 | 426,54 | -0,32% | 2.523.528,00 |
| 04.12.2024 | 426,41 | 428,83 | 425,50 | 427,92 | -0,33% | 1.969.019,00 |
| 03.12.2024 | 429,73 | 430,68 | 423,32 | 429,35 | 0,56% | 2.713.985,00 |
| 02.12.2024 | 429,00 | 430,40 | 423,16 | 426,96 | -0,51% | 2.617.198,00 |
| 29.11.2024 | 428,52 | 431,00 | 427,54 | 429,13 | 0,45% | 2.028.714,00 |
| 27.11.2024 | 428,60 | 430,10 | 425,96 | 427,19 | -0,54% | 2.293.453,00 |
| 26.11.2024 | 428,60 | 439,37 | 424,70 | 429,52 | 0,20% | 2.758.597,00 |
| 25.11.2024 | 425,00 | 430,25 | 424,46 | 428,67 | 2,06% | 4.544.233,00 |
| 22.11.2024 | 412,09 | 420,14 | 410,95 | 420,00 | 2,33% | 4.932.501,00 |
| 21.11.2024 | 401,33 | 411,39 | 400,38 | 410,45 | 2,61% | 3.722.586,00 |
| 20.11.2024 | 406,00 | 406,70 | 399,92 | 400,00 | -1,67% | 4.732.195,00 |
| 19.11.2024 | 408,38 | 409,16 | 399,36 | 406,80 | -0,89% | 3.239.356,00 |
| 18.11.2024 | 405,50 | 412,54 | 403,95 | 410,44 | 0,55% | 3.394.375,00 |
| 15.11.2024 | 402,90 | 408,91 | 402,90 | 408,18 | 0,61% | 3.239.545,00 |
| 14.11.2024 | 408,00 | 411,50 | 404,39 | 405,72 | -1,09% | 3.348.056,00 |
| 13.11.2024 | 409,13 | 412,74 | 406,72 | 410,19 | 1,76% | 3.083.105,00 |
| 12.11.2024 | 414,25 | 416,02 | 402,19 | 403,08 | -1,28% | 5.647.107,00 |
| 11.11.2024 | 406,50 | 411,60 | 405,83 | 408,29 | 0,59% | 4.071.533,00 |
| 08.11.2024 | 404,00 | 406,40 | 402,30 | 405,90 | 1,62% | 3.448.699,00 |
| 07.11.2024 | 391,00 | 399,76 | 390,80 | 399,44 | 2,85% | 4.323.070,00 |
| 06.11.2024 | 394,04 | 394,04 | 381,72 | 388,37 | -2,93% | 7.133.367,00 |
| 05.11.2024 | 394,97 | 400,23 | 393,86 | 400,09 | 1,14% | 2.496.489,00 |