2,350$
10,33%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,17 | 2,38 | 2,17 | 2,35 | 10,33% | 4.523.896,00 |
| 05.06.2025 | 2,13 | 2,17 | 2,08 | 2,13 | 0,00% | 1.547.559,00 |
| 04.06.2025 | 1,95 | 2,20 | 1,92 | 2,13 | 8,12% | 7.019.624,00 |
| 03.06.2025 | 1,88 | 2,02 | 1,84 | 1,97 | 5,35% | 4.122.124,00 |
| 02.06.2025 | 1,85 | 1,92 | 1,78 | 1,87 | 0,54% | 1.811.656,00 |
| 30.05.2025 | 1,98 | 1,98 | 1,83 | 1,86 | -6,06% | 6.538.554,00 |
| 29.05.2025 | 1,94 | 2,01 | 1,92 | 1,98 | 2,59% | 1.419.994,00 |
| 28.05.2025 | 1,96 | 1,99 | 1,87 | 1,93 | -2,53% | 1.921.067,00 |
| 27.05.2025 | 1,91 | 2,00 | 1,88 | 1,98 | 5,32% | 1.983.178,00 |
| 23.05.2025 | 1,90 | 1,90 | 1,81 | 1,88 | -2,08% | 2.451.966,00 |
| 22.05.2025 | 1,86 | 1,99 | 1,83 | 1,92 | 1,05% | 3.312.300,00 |
| 21.05.2025 | 1,95 | 2,00 | 1,87 | 1,90 | -4,52% | 3.029.020,00 |
| 20.05.2025 | 2,06 | 2,06 | 1,97 | 1,99 | -3,86% | 2.430.138,00 |
| 19.05.2025 | 2,01 | 2,10 | 2,00 | 2,07 | -0,48% | 2.041.026,00 |
| 16.05.2025 | 2,08 | 2,15 | 2,05 | 2,08 | -2,35% | 2.241.453,00 |
| 15.05.2025 | 2,07 | 2,14 | 2,05 | 2,13 | 1,91% | 2.202.838,00 |
| 14.05.2025 | 2,22 | 2,22 | 2,08 | 2,09 | -6,28% | 2.968.699,00 |
| 13.05.2025 | 2,40 | 2,44 | 2,22 | 2,23 | -5,91% | 1.933.212,00 |
| 12.05.2025 | 2,33 | 2,45 | 2,31 | 2,37 | 4,41% | 3.461.440,00 |
| 09.05.2025 | 2,26 | 2,31 | 2,24 | 2,27 | 0,00% | 1.290.887,00 |
| 08.05.2025 | 2,38 | 2,39 | 2,23 | 2,27 | -0,44% | 2.281.929,00 |
| 07.05.2025 | 2,27 | 2,35 | 2,20 | 2,28 | 2,24% | 2.218.380,00 |
| 06.05.2025 | 2,15 | 2,26 | 2,09 | 2,23 | 0,00% | 2.028.975,00 |
| 05.05.2025 | 2,32 | 2,45 | 2,22 | 2,23 | -1,33% | 3.993.632,00 |
| 02.05.2025 | 2,22 | 2,30 | 2,18 | 2,26 | 3,67% | 1.796.589,00 |
| 01.05.2025 | 2,11 | 2,23 | 2,05 | 2,18 | 6,34% | 2.225.224,00 |
| 30.04.2025 | 2,04 | 2,06 | 1,88 | 2,05 | -0,49% | 2.908.141,00 |
| 29.04.2025 | 2,20 | 2,20 | 2,05 | 2,06 | -8,04% | 2.428.427,00 |
| 28.04.2025 | 2,21 | 2,27 | 2,16 | 2,24 | 0,90% | 1.370.030,00 |
| 25.04.2025 | 2,25 | 2,25 | 2,18 | 2,22 | -0,89% | 1.735.411,00 |
| 24.04.2025 | 2,21 | 2,31 | 2,19 | 2,24 | 0,00% | 2.147.558,00 |
| 23.04.2025 | 2,31 | 2,40 | 2,23 | 2,24 | 0,45% | 1.811.613,00 |
| 22.04.2025 | 2,24 | 2,30 | 2,16 | 2,23 | 1,36% | 2.391.935,00 |
| 21.04.2025 | 2,22 | 2,25 | 2,16 | 2,20 | -3,93% | 1.566.619,00 |
| 17.04.2025 | 2,24 | 2,34 | 2,24 | 2,29 | 2,23% | 1.883.380,00 |
| 16.04.2025 | 2,23 | 2,34 | 2,20 | 2,24 | -0,44% | 1.660.995,00 |
| 15.04.2025 | 2,20 | 2,31 | 2,10 | 2,25 | 0,90% | 8.452.146,00 |
| 14.04.2025 | 2,22 | 2,27 | 2,15 | 2,23 | 2,76% | 1.886.589,00 |
| 11.04.2025 | 2,20 | 2,20 | 2,00 | 2,17 | 1,40% | 2.435.098,00 |
| 10.04.2025 | 2,23 | 2,27 | 2,02 | 2,14 | -9,70% | 3.239.474,00 |
| 09.04.2025 | 2,20 | 2,49 | 2,04 | 2,37 | 8,72% | 3.762.170,00 |
| 08.04.2025 | 2,45 | 2,54 | 2,11 | 2,18 | -8,79% | 2.794.516,00 |
| 07.04.2025 | 2,40 | 2,63 | 2,27 | 2,39 | -7,36% | 4.577.228,00 |
| 04.04.2025 | 2,62 | 2,63 | 2,43 | 2,58 | -2,64% | 3.359.808,00 |
| 03.04.2025 | 2,95 | 2,97 | 2,62 | 2,65 | -13,96% | 2.808.254,00 |
| 02.04.2025 | 2,89 | 3,10 | 2,85 | 3,08 | 5,48% | 2.518.338,00 |
| 01.04.2025 | 3,00 | 3,02 | 2,87 | 2,92 | -1,02% | 2.586.950,00 |
| 31.03.2025 | 2,98 | 3,06 | 2,91 | 2,95 | -0,67% | 2.140.245,00 |
| 28.03.2025 | 3,21 | 3,27 | 2,96 | 2,97 | -1,33% | 3.103.996,00 |
| 27.03.2025 | 2,85 | 3,03 | 2,82 | 3,01 | 6,36% | 3.661.250,00 |
| 26.03.2025 | 2,99 | 3,08 | 2,83 | 2,83 | -3,08% | 2.103.061,00 |
| 25.03.2025 | 2,94 | 2,97 | 2,88 | 2,92 | -0,68% | 2.347.060,00 |
| 24.03.2025 | 2,98 | 3,10 | 2,92 | 2,94 | 0,68% | 2.179.183,00 |
| 21.03.2025 | 2,93 | 2,93 | 2,83 | 2,92 | -2,67% | 5.335.473,00 |
| 20.03.2025 | 2,89 | 3,04 | 2,89 | 3,00 | 2,04% | 2.514.115,00 |
| 19.03.2025 | 2,96 | 3,04 | 2,88 | 2,94 | -1,01% | 2.193.755,00 |
| 18.03.2025 | 2,99 | 3,06 | 2,93 | 2,97 | -1,98% | 1.995.386,00 |
| 17.03.2025 | 2,75 | 3,06 | 2,72 | 3,03 | 10,18% | 2.760.679,00 |
| 14.03.2025 | 2,68 | 2,83 | 2,65 | 2,75 | 3,77% | 3.020.971,00 |
| 13.03.2025 | 2,77 | 2,78 | 2,62 | 2,65 | -2,57% | 1.749.738,00 |
| 12.03.2025 | 2,75 | 2,77 | 2,68 | 2,72 | 0,37% | 2.341.248,00 |
| 11.03.2025 | 2,84 | 2,87 | 2,68 | 2,71 | -5,24% | 3.734.724,00 |
| 10.03.2025 | 3,20 | 3,21 | 2,84 | 2,86 | -9,21% | 2.880.736,00 |
| 07.03.2025 | 3,02 | 3,23 | 3,00 | 3,15 | 4,30% | 3.474.544,00 |
| 06.03.2025 | 3,11 | 3,17 | 2,97 | 3,02 | -5,63% | 2.191.925,00 |
| 05.03.2025 | 3,09 | 3,21 | 3,05 | 3,20 | 3,23% | 3.007.738,00 |
| 04.03.2025 | 3,07 | 3,16 | 2,99 | 3,10 | 0,00% | 2.018.470,00 |
| 03.03.2025 | 3,30 | 3,36 | 3,05 | 3,10 | -5,49% | 3.906.533,00 |
| 28.02.2025 | 3,26 | 3,32 | 3,19 | 3,28 | -0,30% | 3.558.538,00 |
| 27.02.2025 | 3,07 | 3,34 | 3,03 | 3,29 | 6,82% | 3.067.531,00 |
| 26.02.2025 | 3,11 | 3,16 | 3,01 | 3,08 | 0,65% | 2.658.616,00 |
| 25.02.2025 | 3,03 | 3,14 | 2,99 | 3,06 | 0,99% | 2.253.539,00 |
| 24.02.2025 | 2,98 | 3,09 | 2,93 | 3,03 | 1,00% | 2.397.460,00 |
| 21.02.2025 | 3,14 | 3,22 | 2,85 | 3,00 | -3,54% | 3.385.891,00 |
| 20.02.2025 | 3,10 | 3,26 | 3,10 | 3,11 | 0,65% | 3.407.624,00 |
| 19.02.2025 | 2,95 | 3,11 | 2,92 | 3,09 | 5,46% | 3.571.870,00 |
| 18.02.2025 | 2,81 | 2,95 | 2,78 | 2,93 | 5,02% | 2.826.485,00 |
| 14.02.2025 | 2,89 | 2,94 | 2,75 | 2,79 | -2,11% | 2.020.433,00 |
| 13.02.2025 | 2,91 | 2,95 | 2,83 | 2,85 | -1,38% | 2.957.575,00 |
| 12.02.2025 | 3,02 | 3,03 | 2,88 | 2,89 | -5,86% | 2.253.384,00 |
| 11.02.2025 | 3,05 | 3,11 | 2,98 | 3,07 | -1,29% | 1.959.771,00 |
| 10.02.2025 | 3,26 | 3,28 | 3,10 | 3,11 | -3,12% | 1.917.491,00 |
| 07.02.2025 | 3,21 | 3,25 | 3,08 | 3,21 | 0,94% | 2.181.923,00 |
| 06.02.2025 | 3,16 | 3,23 | 3,11 | 3,18 | 0,95% | 2.042.086,00 |
| 05.02.2025 | 3,27 | 3,29 | 3,11 | 3,15 | -1,56% | 1.360.318,00 |
| 04.02.2025 | 3,03 | 3,21 | 3,02 | 3,20 | 5,26% | 2.685.903,00 |
| 03.02.2025 | 3,01 | 3,14 | 2,94 | 3,04 | -2,88% | 2.114.804,00 |
| 31.01.2025 | 3,09 | 3,16 | 3,04 | 3,13 | 0,97% | 2.275.777,00 |
| 30.01.2025 | 2,93 | 3,23 | 2,91 | 3,10 | 8,01% | 5.135.295,00 |
| 29.01.2025 | 3,09 | 3,11 | 2,85 | 2,87 | -7,42% | 1.738.298,00 |
| 28.01.2025 | 3,30 | 3,30 | 3,05 | 3,10 | -6,06% | 2.616.796,00 |
| 27.01.2025 | 3,11 | 3,36 | 3,11 | 3,30 | 4,43% | 1.964.745,00 |
| 24.01.2025 | 3,13 | 3,32 | 3,09 | 3,16 | 0,00% | 3.095.976,00 |
| 23.01.2025 | 3,12 | 3,17 | 2,99 | 3,16 | 0,64% | 2.448.302,00 |
| 22.01.2025 | 3,15 | 3,17 | 2,97 | 3,14 | -0,95% | 2.897.320,00 |
| 21.01.2025 | 3,19 | 3,43 | 3,10 | 3,17 | 0,96% | 2.335.291,00 |
| 17.01.2025 | 3,00 | 3,18 | 2,95 | 3,14 | 7,17% | 2.923.343,00 |
| 16.01.2025 | 3,02 | 3,02 | 2,84 | 2,93 | -1,68% | 3.186.450,00 |
| 15.01.2025 | 2,97 | 3,04 | 2,86 | 2,98 | 7,58% | 3.574.263,00 |
| 14.01.2025 | 2,55 | 2,78 | 2,47 | 2,77 | 10,36% | 3.203.036,00 |