4,960$
2,27%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 4,97 | 5,17 | 4,84 | 4,96 | 2,27% | 2.925.788,00 |
| 12.09.2024 | 4,79 | 4,94 | 4,68 | 4,85 | 1,04% | 2.430.381,00 |
| 11.09.2024 | 4,46 | 4,80 | 4,46 | 4,80 | 6,19% | 1.831.540,00 |
| 10.09.2024 | 4,60 | 4,68 | 4,39 | 4,52 | -5,04% | 3.696.314,00 |
| 09.09.2024 | 4,84 | 4,93 | 4,76 | 4,76 | -2,06% | 1.827.530,00 |
| 06.09.2024 | 5,00 | 5,07 | 4,84 | 4,86 | -2,61% | 1.304.597,00 |
| 05.09.2024 | 5,11 | 5,11 | 4,92 | 4,99 | -1,58% | 2.199.387,00 |
| 04.09.2024 | 5,00 | 5,20 | 4,98 | 5,07 | 1,00% | 1.597.833,00 |
| 03.09.2024 | 5,09 | 5,21 | 4,86 | 5,02 | -2,52% | 2.001.209,00 |
| 30.08.2024 | 5,25 | 5,28 | 5,05 | 5,15 | -0,58% | 1.935.397,00 |
| 29.08.2024 | 5,32 | 5,37 | 5,17 | 5,18 | -2,45% | 2.521.049,00 |
| 28.08.2024 | 5,47 | 5,56 | 5,31 | 5,31 | -2,93% | 1.853.688,00 |
| 27.08.2024 | 5,50 | 5,51 | 5,38 | 5,47 | -2,32% | 1.262.115,00 |
| 26.08.2024 | 5,63 | 5,69 | 5,55 | 5,60 | 0,90% | 1.634.852,00 |
| 23.08.2024 | 5,16 | 5,63 | 5,13 | 5,55 | 8,19% | 3.156.873,00 |
| 22.08.2024 | 5,21 | 5,26 | 5,05 | 5,13 | -1,35% | 1.453.405,00 |
| 21.08.2024 | 5,05 | 5,21 | 5,00 | 5,20 | 4,00% | 1.263.494,00 |
| 20.08.2024 | 5,22 | 5,33 | 5,00 | 5,00 | -4,21% | 2.224.000,00 |
| 19.08.2024 | 5,06 | 5,22 | 4,93 | 5,22 | 4,40% | 1.523.445,00 |
| 16.08.2024 | 4,72 | 5,00 | 4,69 | 5,00 | 6,61% | 4.568.461,00 |
| 15.08.2024 | 4,66 | 4,92 | 4,66 | 4,69 | 2,85% | 3.580.607,00 |
| 14.08.2024 | 4,47 | 4,62 | 4,43 | 4,56 | -0,87% | 3.769.104,00 |
| 13.08.2024 | 4,42 | 4,67 | 4,40 | 4,60 | 4,55% | 1.757.117,00 |
| 12.08.2024 | 4,65 | 4,67 | 4,37 | 4,40 | -5,98% | 3.041.712,00 |
| 09.08.2024 | 4,75 | 4,83 | 4,63 | 4,68 | -0,64% | 1.824.111,00 |
| 08.08.2024 | 4,70 | 5,17 | 4,60 | 4,71 | -12,29% | 4.014.006,00 |
| 07.08.2024 | 5,53 | 5,65 | 5,33 | 5,37 | -1,83% | 2.025.339,00 |
| 06.08.2024 | 5,31 | 5,60 | 5,24 | 5,47 | 3,21% | 1.847.987,00 |
| 05.08.2024 | 5,20 | 5,46 | 5,09 | 5,30 | -4,85% | 2.085.754,00 |
| 02.08.2024 | 5,63 | 5,66 | 5,45 | 5,57 | -4,13% | 2.567.963,00 |
| 01.08.2024 | 6,08 | 6,09 | 5,76 | 5,81 | -3,01% | 2.771.386,00 |
| 31.07.2024 | 6,00 | 6,29 | 5,93 | 5,99 | -0,33% | 2.446.316,00 |
| 30.07.2024 | 5,72 | 6,02 | 5,61 | 6,01 | 6,18% | 2.423.057,00 |
| 29.07.2024 | 5,79 | 5,79 | 5,61 | 5,66 | -1,39% | 1.311.321,00 |
| 26.07.2024 | 5,45 | 5,77 | 5,38 | 5,74 | 7,89% | 1.741.800,00 |
| 25.07.2024 | 5,33 | 5,43 | 5,22 | 5,32 | 0,38% | 2.153.112,00 |
| 24.07.2024 | 5,49 | 5,58 | 5,29 | 5,30 | -4,16% | 2.691.269,00 |
| 23.07.2024 | 5,40 | 5,69 | 5,39 | 5,53 | 1,65% | 2.654.780,00 |
| 22.07.2024 | 5,37 | 5,46 | 5,30 | 5,44 | 1,87% | 1.565.894,00 |
| 19.07.2024 | 5,39 | 5,50 | 5,27 | 5,34 | -0,93% | 1.971.459,00 |
| 18.07.2024 | 5,47 | 5,71 | 5,29 | 5,39 | -1,46% | 3.099.076,00 |
| 17.07.2024 | 5,52 | 5,70 | 5,35 | 5,47 | -1,80% | 2.478.182,00 |
| 16.07.2024 | 5,57 | 5,63 | 5,45 | 5,57 | 1,46% | 2.236.230,00 |
| 15.07.2024 | 5,51 | 5,58 | 5,40 | 5,49 | 1,29% | 1.918.264,00 |
| 12.07.2024 | 5,39 | 5,52 | 5,33 | 5,42 | 1,69% | 1.581.144,00 |
| 11.07.2024 | 4,99 | 5,39 | 4,92 | 5,33 | 11,74% | 2.754.187,00 |
| 10.07.2024 | 4,96 | 4,98 | 4,48 | 4,77 | -7,38% | 5.538.376,00 |
| 09.07.2024 | 5,01 | 5,16 | 4,98 | 5,15 | 2,59% | 1.677.084,00 |
| 08.07.2024 | 4,95 | 5,08 | 4,93 | 5,02 | 2,66% | 1.876.022,00 |
| 05.07.2024 | 5,04 | 5,08 | 4,80 | 4,89 | -3,36% | 1.724.031,00 |
| 03.07.2024 | 4,97 | 5,12 | 4,95 | 5,06 | 2,64% | 1.319.996,00 |
| 02.07.2024 | 4,73 | 4,95 | 4,69 | 4,93 | 4,89% | 2.068.407,00 |
| 01.07.2024 | 4,86 | 4,90 | 4,63 | 4,70 | -2,29% | 2.272.190,00 |
| 28.06.2024 | 4,83 | 4,89 | 4,68 | 4,81 | 0,21% | 4.044.038,00 |
| 27.06.2024 | 4,75 | 4,84 | 4,68 | 4,80 | 1,48% | 1.909.856,00 |
| 26.06.2024 | 4,65 | 4,83 | 4,65 | 4,73 | 0,21% | 2.727.939,00 |
| 25.06.2024 | 4,93 | 4,93 | 4,72 | 4,72 | -4,07% | 1.227.545,00 |
| 24.06.2024 | 4,93 | 5,00 | 4,87 | 4,92 | 0,61% | 975.928,00 |
| 21.06.2024 | 4,86 | 4,94 | 4,81 | 4,89 | 0,20% | 3.797.784,00 |
| 20.06.2024 | 4,84 | 5,00 | 4,79 | 4,88 | 0,62% | 1.209.191,00 |
| 18.06.2024 | 4,87 | 4,95 | 4,83 | 4,85 | -0,21% | 1.246.638,00 |
| 17.06.2024 | 4,85 | 4,88 | 4,73 | 4,86 | -1,82% | 1.453.836,00 |
| 14.06.2024 | 4,74 | 4,95 | 4,72 | 4,95 | 2,48% | 1.896.239,00 |
| 13.06.2024 | 4,81 | 4,91 | 4,68 | 4,83 | 0,42% | 1.194.843,00 |
| 12.06.2024 | 4,97 | 5,51 | 4,76 | 4,81 | 3,00% | 4.014.248,00 |
| 11.06.2024 | 4,65 | 4,78 | 4,63 | 4,67 | -1,27% | 1.413.199,00 |
| 10.06.2024 | 4,71 | 4,77 | 4,59 | 4,73 | -1,87% | 1.757.265,00 |
| 07.06.2024 | 4,71 | 4,86 | 4,69 | 4,82 | -0,62% | 1.798.647,00 |
| 06.06.2024 | 4,71 | 4,87 | 4,69 | 4,85 | 1,89% | 1.376.527,00 |
| 05.06.2024 | 4,78 | 4,86 | 4,67 | 4,76 | -0,42% | 1.792.166,00 |
| 04.06.2024 | 4,75 | 4,95 | 4,75 | 4,78 | -0,21% | 1.480.354,00 |
| 03.06.2024 | 4,91 | 5,01 | 4,76 | 4,79 | -2,44% | 1.641.649,00 |
| 31.05.2024 | 4,82 | 4,96 | 4,76 | 4,91 | 4,03% | 2.234.888,00 |
| 30.05.2024 | 4,56 | 4,72 | 4,56 | 4,72 | 5,59% | 2.246.164,00 |
| 29.05.2024 | 4,38 | 4,48 | 4,27 | 4,47 | -0,45% | 3.829.408,00 |
| 28.05.2024 | 4,71 | 4,75 | 4,48 | 4,49 | -4,47% | 2.615.637,00 |
| 24.05.2024 | 4,91 | 4,96 | 4,67 | 4,70 | -3,69% | 3.203.862,00 |
| 23.05.2024 | 5,11 | 5,15 | 4,83 | 4,88 | -4,50% | 2.703.501,00 |
| 22.05.2024 | 5,20 | 5,28 | 5,11 | 5,11 | -2,48% | 1.463.234,00 |
| 21.05.2024 | 5,18 | 5,33 | 5,15 | 5,24 | 0,58% | 1.564.366,00 |
| 20.05.2024 | 5,35 | 5,40 | 5,20 | 5,21 | -2,80% | 1.814.742,00 |
| 17.05.2024 | 5,60 | 5,60 | 5,26 | 5,36 | -4,63% | 2.339.570,00 |
| 16.05.2024 | 5,67 | 5,70 | 5,54 | 5,62 | -1,06% | 1.665.913,00 |
| 15.05.2024 | 6,00 | 6,07 | 5,65 | 5,68 | -2,57% | 2.200.100,00 |
| 14.05.2024 | 5,66 | 5,86 | 5,60 | 5,83 | 5,42% | 2.057.237,00 |
| 13.05.2024 | 5,52 | 5,75 | 5,52 | 5,53 | 1,84% | 1.321.570,00 |
| 10.05.2024 | 5,45 | 5,51 | 5,28 | 5,43 | 0,00% | 1.706.316,00 |
| 09.05.2024 | 5,14 | 5,45 | 5,14 | 5,43 | 5,23% | 1.526.214,00 |
| 08.05.2024 | 5,12 | 5,23 | 5,11 | 5,16 | -1,15% | 1.701.968,00 |
| 07.05.2024 | 5,48 | 5,49 | 5,22 | 5,22 | -3,87% | 1.876.299,00 |
| 06.05.2024 | 5,61 | 5,72 | 5,41 | 5,43 | -1,45% | 1.882.885,00 |
| 03.05.2024 | 5,71 | 5,96 | 5,45 | 5,51 | 1,29% | 2.943.565,00 |
| 02.05.2024 | 5,66 | 5,66 | 5,15 | 5,44 | -4,39% | 5.558.203,00 |
| 01.05.2024 | 5,81 | 5,91 | 5,64 | 5,69 | -1,90% | 4.481.293,00 |
| 30.04.2024 | 5,83 | 5,93 | 5,77 | 5,80 | -2,19% | 2.597.439,00 |
| 29.04.2024 | 5,82 | 6,02 | 5,82 | 5,93 | 3,67% | 3.374.679,00 |
| 26.04.2024 | 5,71 | 5,89 | 5,68 | 5,72 | 0,70% | 1.807.614,00 |
| 25.04.2024 | 5,78 | 5,85 | 5,61 | 5,68 | -4,54% | 2.997.123,00 |
| 24.04.2024 | 5,88 | 5,98 | 5,79 | 5,95 | -0,50% | 1.762.998,00 |
| 23.04.2024 | 5,92 | 6,08 | 5,90 | 5,98 | 1,36% | 1.743.419,00 |