321,210$
1,06%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 317,45 | 321,88 | 315,16 | 321,21 | 1,06% | 5.827.637,00 |
| 27.05.2026 | 314,75 | 321,00 | 314,51 | 317,85 | 2,35% | 5.985.548,00 |
| 26.05.2026 | 315,06 | 316,79 | 308,96 | 310,54 | -0,81% | 5.507.407,00 |
| 22.05.2026 | 314,50 | 314,96 | 311,46 | 313,07 | -0,23% | 2.966.858,00 |
| 21.05.2026 | 306,36 | 313,99 | 304,38 | 313,78 | 1,03% | 4.462.201,00 |
| 20.05.2026 | 301,06 | 311,01 | 296,67 | 310,58 | 2,69% | 5.756.608,00 |
| 19.05.2026 | 291,01 | 303,19 | 289,10 | 302,44 | 0,88% | 8.631.099,00 |
| 18.05.2026 | 299,25 | 303,78 | 297,30 | 299,81 | 0,77% | 6.220.901,00 |
| 15.05.2026 | 301,00 | 302,92 | 296,88 | 297,51 | -2,25% | 5.963.609,00 |
| 14.05.2026 | 305,06 | 305,98 | 301,42 | 304,35 | 0,59% | 5.021.400,00 |
| 13.05.2026 | 307,61 | 307,69 | 299,27 | 302,55 | -2,55% | 6.226.430,00 |
| 12.05.2026 | 313,23 | 314,78 | 309,11 | 310,46 | -0,30% | 4.205.842,00 |
| 11.05.2026 | 316,50 | 317,12 | 309,71 | 311,40 | -1,91% | 4.310.792,00 |
| 08.05.2026 | 322,68 | 324,00 | 316,80 | 317,45 | -1,61% | 4.968.213,00 |
| 07.05.2026 | 325,01 | 327,49 | 322,43 | 322,64 | -0,13% | 4.203.191,00 |
| 06.05.2026 | 321,97 | 325,24 | 319,35 | 323,05 | 2,42% | 5.424.210,00 |
| 05.05.2026 | 313,41 | 317,63 | 310,40 | 315,42 | 0,96% | 5.926.820,00 |
| 04.05.2026 | 322,08 | 322,08 | 312,26 | 312,42 | -3,54% | 6.337.484,00 |
| 01.05.2026 | 330,10 | 330,52 | 323,36 | 323,88 | -1,50% | 3.804.669,00 |
| 30.04.2026 | 322,24 | 330,12 | 322,24 | 328,80 | 1,86% | 4.251.477,00 |
| 29.04.2026 | 325,66 | 325,84 | 319,05 | 322,81 | -1,90% | 4.089.998,00 |
| 28.04.2026 | 334,45 | 335,93 | 327,36 | 329,06 | -0,98% | 4.204.371,00 |
| 27.04.2026 | 334,48 | 337,38 | 332,14 | 332,30 | -1,07% | 3.277.329,00 |
| 24.04.2026 | 337,88 | 340,27 | 334,68 | 335,89 | -1,26% | 3.229.398,00 |
| 23.04.2026 | 339,50 | 340,83 | 336,88 | 340,16 | 0,19% | 2.705.013,00 |
| 22.04.2026 | 343,95 | 345,24 | 337,92 | 339,50 | -1,29% | 2.851.080,00 |
| 21.04.2026 | 352,93 | 353,55 | 342,97 | 343,92 | -2,01% | 3.068.583,00 |
| 20.04.2026 | 348,33 | 351,17 | 343,62 | 350,99 | 0,46% | 3.183.184,00 |
| 17.04.2026 | 342,84 | 352,02 | 342,84 | 349,40 | 3,63% | 4.898.458,00 |
| 16.04.2026 | 339,99 | 341,98 | 336,69 | 337,15 | -0,52% | 2.827.337,00 |
| 15.04.2026 | 341,85 | 342,27 | 336,62 | 338,91 | -1,11% | 3.334.299,00 |
| 14.04.2026 | 341,00 | 342,76 | 338,34 | 342,71 | 0,45% | 2.875.922,00 |
| 13.04.2026 | 335,54 | 341,44 | 331,93 | 341,16 | 1,13% | 3.734.388,00 |
| 10.04.2026 | 340,40 | 341,23 | 335,81 | 337,34 | -0,66% | 3.200.749,00 |
| 09.04.2026 | 331,26 | 340,57 | 328,45 | 339,58 | 1,02% | 2.985.180,00 |
| 08.04.2026 | 333,26 | 338,78 | 332,25 | 336,16 | 5,46% | 4.600.772,00 |
| 07.04.2026 | 323,00 | 324,38 | 315,31 | 318,77 | -2,41% | 4.561.350,00 |
| 06.04.2026 | 319,70 | 326,68 | 318,92 | 326,65 | 1,56% | 2.445.354,00 |
| 02.04.2026 | 323,50 | 326,30 | 318,66 | 321,63 | -2,41% | 3.732.342,00 |
| 01.04.2026 | 329,37 | 333,09 | 327,81 | 329,56 | 0,20% | 3.189.541,00 |
| 31.03.2026 | 328,49 | 331,44 | 323,41 | 328,89 | 1,67% | 5.596.945,00 |
| 30.03.2026 | 325,11 | 327,99 | 322,58 | 323,50 | 0,58% | 4.056.690,00 |
| 27.03.2026 | 327,50 | 327,54 | 320,74 | 321,65 | -2,06% | 3.942.162,00 |
| 26.03.2026 | 331,44 | 334,12 | 326,58 | 328,43 | -1,23% | 3.439.048,00 |
| 25.03.2026 | 335,00 | 337,19 | 326,99 | 332,51 | 0,48% | 4.394.670,00 |
| 24.03.2026 | 326,51 | 332,52 | 323,02 | 330,91 | 0,00% | 4.544.131,00 |
| 23.03.2026 | 331,99 | 334,72 | 328,21 | 330,90 | 3,16% | 5.661.801,00 |
| 20.03.2026 | 327,75 | 330,23 | 320,26 | 320,75 | -2,27% | 9.514.815,00 |
| 19.03.2026 | 328,88 | 330,23 | 324,63 | 328,21 | -0,82% | 3.730.265,00 |
| 18.03.2026 | 337,88 | 339,80 | 330,14 | 330,93 | -3,08% | 3.521.387,00 |
| 17.03.2026 | 345,00 | 346,78 | 340,94 | 341,43 | -0,34% | 2.979.529,00 |
| 16.03.2026 | 342,45 | 345,24 | 340,65 | 342,58 | 1,05% | 3.107.382,00 |
| 13.03.2026 | 341,85 | 343,42 | 338,03 | 339,03 | 0,03% | 2.520.161,00 |
| 12.03.2026 | 346,00 | 348,67 | 338,70 | 338,93 | -3,39% | 3.874.251,00 |
| 11.03.2026 | 354,86 | 356,32 | 349,11 | 350,84 | -1,77% | 3.036.358,00 |
| 10.03.2026 | 352,95 | 361,64 | 351,02 | 357,15 | 1,02% | 3.362.705,00 |
| 09.03.2026 | 348,35 | 356,49 | 345,64 | 353,56 | -1,22% | 4.186.480,00 |
| 06.03.2026 | 357,63 | 359,45 | 353,22 | 357,92 | -1,04% | 3.646.446,00 |
| 05.03.2026 | 365,55 | 366,98 | 359,20 | 361,68 | -2,01% | 4.742.419,00 |
| 04.03.2026 | 366,26 | 369,57 | 361,52 | 369,11 | 0,60% | 4.236.664,00 |
| 03.03.2026 | 364,16 | 368,77 | 360,12 | 366,92 | -1,05% | 3.792.612,00 |
| 02.03.2026 | 375,00 | 375,11 | 369,00 | 370,81 | -2,60% | 4.485.958,00 |
| 27.02.2026 | 374,00 | 382,19 | 372,34 | 380,72 | 1,50% | 4.783.770,00 |
| 26.02.2026 | 377,36 | 381,48 | 374,94 | 375,09 | -0,13% | 2.866.329,00 |
| 25.02.2026 | 380,11 | 381,44 | 371,37 | 375,57 | -2,32% | 4.944.399,00 |
| 24.02.2026 | 388,42 | 394,35 | 382,21 | 384,48 | 1,99% | 5.635.030,00 |
| 23.02.2026 | 380,99 | 384,14 | 369,58 | 376,99 | -1,38% | 5.364.784,00 |
| 20.02.2026 | 378,35 | 384,82 | 375,95 | 382,25 | 0,97% | 3.980.052,00 |
| 19.02.2026 | 383,47 | 383,74 | 377,39 | 378,58 | -1,29% | 2.924.686,00 |
| 18.02.2026 | 383,07 | 385,12 | 379,54 | 383,52 | 0,13% | 2.777.402,00 |
| 17.02.2026 | 392,23 | 394,00 | 380,50 | 383,04 | -2,05% | 3.215.761,00 |
| 13.02.2026 | 390,20 | 394,00 | 387,10 | 391,05 | 0,21% | 2.875.923,00 |
| 12.02.2026 | 393,55 | 397,63 | 389,00 | 390,22 | -0,12% | 3.682.616,00 |
| 11.02.2026 | 385,23 | 391,42 | 382,08 | 390,68 | 0,26% | 3.203.797,00 |
| 10.02.2026 | 383,87 | 391,74 | 381,94 | 389,68 | 2,28% | 3.157.106,00 |
| 09.02.2026 | 384,50 | 385,78 | 378,20 | 381,00 | -1,08% | 3.619.270,00 |
| 06.02.2026 | 381,60 | 386,37 | 379,10 | 385,15 | 0,73% | 4.370.088,00 |
| 05.02.2026 | 386,64 | 387,00 | 380,83 | 382,37 | -1,25% | 3.640.225,00 |
| 04.02.2026 | 384,59 | 390,53 | 384,36 | 387,20 | 1,60% | 5.448.385,00 |
| 03.02.2026 | 377,04 | 391,78 | 377,00 | 381,10 | 0,79% | 5.609.989,00 |
| 02.02.2026 | 374,26 | 379,65 | 368,24 | 378,12 | 0,94% | 4.727.574,00 |
| 30.01.2026 | 372,41 | 375,12 | 368,55 | 374,59 | 0,75% | 3.722.951,00 |
| 29.01.2026 | 374,73 | 377,09 | 370,15 | 371,81 | -0,93% | 4.729.212,00 |
| 28.01.2026 | 380,20 | 381,00 | 373,65 | 375,30 | -1,33% | 3.330.631,00 |
| 27.01.2026 | 385,73 | 386,50 | 378,27 | 380,36 | -1,60% | 3.423.443,00 |
| 26.01.2026 | 384,85 | 387,42 | 381,95 | 386,53 | 1,44% | 3.895.965,00 |
| 22.01.2026 | 386,45 | 390,60 | 380,52 | 381,03 | -0,94% | 4.784.367,00 |
| 21.01.2026 | 375,23 | 385,92 | 374,67 | 384,64 | 2,54% | 5.010.892,00 |
| 20.01.2026 | 372,24 | 377,34 | 371,30 | 375,11 | -1,33% | 5.346.827,00 |
| 16.01.2026 | 379,25 | 382,77 | 377,51 | 380,17 | 0,27% | 3.709.005,00 |
| 15.01.2026 | 375,48 | 380,18 | 374,46 | 379,16 | 0,85% | 2.839.978,00 |
| 14.01.2026 | 374,89 | 380,09 | 373,97 | 375,95 | -1,00% | 4.764.581,00 |
| 13.01.2026 | 375,86 | 380,18 | 370,82 | 379,74 | 1,28% | 4.711.681,00 |
| 12.01.2026 | 374,61 | 376,42 | 369,25 | 374,94 | 0,08% | 5.624.624,00 |
| 09.01.2026 | 363,60 | 375,49 | 361,31 | 374,64 | 4,19% | 6.962.827,00 |
| 08.01.2026 | 346,00 | 363,24 | 344,10 | 359,56 | 3,01% | 4.935.953,00 |
| 07.01.2026 | 352,89 | 358,50 | 349,03 | 349,06 | -0,07% | 4.344.617,00 |
| 06.01.2026 | 341,50 | 350,68 | 337,71 | 349,29 | 1,51% | 4.440.038,00 |
| 05.01.2026 | 342,70 | 347,35 | 341,25 | 344,09 | -0,50% | 4.558.187,00 |
| 02.01.2026 | 343,70 | 348,49 | 340,92 | 345,82 | 0,50% | 3.755.095,00 |