6,990$
-6,55%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,31 | 7,37 | 6,91 | 6,99 | -6,55% | 1.085.507,00 |
| 05.03.2026 | 7,52 | 7,99 | 7,32 | 7,48 | -1,84% | 1.143.667,00 |
| 04.03.2026 | 7,49 | 7,70 | 7,37 | 7,62 | 2,01% | 1.017.458,00 |
| 03.03.2026 | 7,23 | 7,73 | 6,73 | 7,47 | 0,27% | 1.778.021,00 |
| 02.03.2026 | 7,03 | 7,63 | 6,97 | 7,45 | 2,90% | 1.892.009,00 |
| 27.02.2026 | 7,50 | 7,58 | 7,03 | 7,24 | -5,85% | 2.098.982,00 |
| 26.02.2026 | 6,83 | 8,14 | 6,79 | 7,69 | 20,91% | 2.780.250,00 |
| 25.02.2026 | 6,37 | 6,45 | 6,19 | 6,36 | 1,27% | 1.446.312,00 |
| 24.02.2026 | 6,03 | 6,37 | 5,94 | 6,28 | -1,41% | 1.354.961,00 |
| 20.02.2026 | 6,45 | 6,66 | 6,20 | 6,37 | -2,00% | 1.364.096,00 |
| 19.02.2026 | 6,32 | 6,50 | 6,14 | 6,50 | 2,52% | 913.405,00 |
| 18.02.2026 | 6,28 | 6,49 | 6,22 | 6,34 | 0,32% | 1.664.048,00 |
| 17.02.2026 | 6,60 | 6,66 | 6,13 | 6,32 | -3,95% | 1.317.765,00 |
| 13.02.2026 | 6,15 | 6,67 | 5,85 | 6,58 | 7,87% | 1.936.333,00 |
| 12.02.2026 | 6,39 | 6,53 | 5,55 | 6,10 | -3,94% | 4.643.174,00 |
| 11.02.2026 | 7,44 | 7,44 | 6,35 | 6,35 | -14,07% | 3.611.610,00 |
| 10.02.2026 | 7,78 | 8,09 | 7,26 | 7,39 | -4,27% | 1.770.772,00 |
| 09.02.2026 | 8,16 | 8,38 | 7,72 | 7,72 | -5,28% | 1.602.320,00 |
| 06.02.2026 | 7,85 | 8,32 | 7,72 | 8,15 | 3,82% | 1.621.259,00 |
| 05.02.2026 | 8,11 | 8,20 | 7,81 | 7,85 | -3,92% | 1.395.011,00 |
| 04.02.2026 | 8,33 | 8,50 | 8,10 | 8,17 | -0,61% | 1.676.014,00 |
| 03.02.2026 | 8,59 | 8,70 | 8,12 | 8,22 | -5,19% | 1.158.031,00 |
| 02.02.2026 | 8,63 | 8,77 | 8,47 | 8,67 | 0,58% | 943.264,00 |
| 30.01.2026 | 8,85 | 9,00 | 8,61 | 8,62 | -2,93% | 960.155,00 |
| 29.01.2026 | 8,69 | 8,93 | 8,65 | 8,88 | 2,19% | 1.265.377,00 |
| 28.01.2026 | 9,04 | 9,23 | 8,62 | 8,69 | -3,23% | 913.244,00 |
| 27.01.2026 | 9,06 | 9,06 | 8,79 | 8,98 | -0,55% | 1.360.756,00 |
| 26.01.2026 | 9,37 | 9,37 | 9,00 | 9,03 | -4,95% | 701.803,00 |
| 22.01.2026 | 9,52 | 9,78 | 9,39 | 9,50 | 1,06% | 804.347,00 |
| 21.01.2026 | 9,34 | 9,56 | 9,09 | 9,40 | 1,62% | 1.436.148,00 |
| 20.01.2026 | 9,71 | 9,75 | 9,14 | 9,25 | -7,13% | 1.391.661,00 |
| 16.01.2026 | 9,74 | 9,98 | 9,67 | 9,96 | 1,53% | 885.458,00 |
| 15.01.2026 | 9,64 | 9,99 | 9,49 | 9,81 | 3,37% | 823.670,00 |
| 14.01.2026 | 9,59 | 9,72 | 9,31 | 9,49 | -1,25% | 1.281.362,00 |
| 13.01.2026 | 10,10 | 10,37 | 9,53 | 9,61 | -4,38% | 1.064.975,00 |
| 12.01.2026 | 9,59 | 10,09 | 9,41 | 10,05 | 3,40% | 1.621.098,00 |
| 09.01.2026 | 9,78 | 10,05 | 9,54 | 9,72 | -3,57% | 2.561.015,00 |
| 08.01.2026 | 10,03 | 10,32 | 9,99 | 10,08 | -1,18% | 905.370,00 |
| 07.01.2026 | 10,85 | 10,85 | 10,13 | 10,20 | -4,76% | 1.089.075,00 |
| 06.01.2026 | 11,03 | 11,06 | 10,52 | 10,71 | -2,46% | 1.397.924,00 |
| 05.01.2026 | 11,03 | 11,25 | 10,48 | 10,98 | -2,31% | 1.405.371,00 |
| 02.01.2026 | 11,06 | 11,26 | 10,58 | 11,24 | 3,79% | 1.387.632,00 |
| 31.12.2025 | 10,91 | 11,13 | 10,71 | 10,83 | -0,55% | 1.072.310,00 |
| 30.12.2025 | 10,36 | 10,93 | 10,33 | 10,89 | 5,12% | 878.831,00 |
| 29.12.2025 | 10,38 | 10,41 | 10,15 | 10,36 | -0,29% | 1.174.291,00 |
| 26.12.2025 | 10,32 | 10,51 | 10,12 | 10,39 | 1,17% | 792.942,00 |
| 24.12.2025 | 10,28 | 10,33 | 9,96 | 10,27 | 0,10% | 625.092,00 |
| 23.12.2025 | 10,20 | 10,72 | 10,06 | 10,26 | 0,00% | 2.305.485,00 |
| 22.12.2025 | 10,44 | 10,89 | 10,24 | 10,26 | -0,58% | 1.929.332,00 |
| 19.12.2025 | 10,28 | 10,43 | 10,10 | 10,32 | 0,29% | 2.130.859,00 |
| 18.12.2025 | 11,09 | 11,18 | 10,18 | 10,29 | -6,54% | 2.523.380,00 |
| 17.12.2025 | 11,67 | 11,74 | 10,83 | 11,01 | -4,59% | 2.041.630,00 |
| 16.12.2025 | 11,95 | 12,02 | 11,34 | 11,54 | -4,31% | 1.460.907,00 |
| 15.12.2025 | 12,18 | 12,40 | 12,00 | 12,06 | -0,82% | 1.107.946,00 |
| 12.12.2025 | 13,38 | 13,50 | 12,02 | 12,16 | -9,32% | 1.502.951,00 |
| 11.12.2025 | 13,59 | 14,21 | 13,30 | 13,41 | -0,30% | 797.909,00 |
| 10.12.2025 | 13,10 | 13,88 | 13,09 | 13,45 | 0,52% | 1.141.536,00 |
| 09.12.2025 | 13,36 | 13,70 | 13,04 | 13,38 | 1,52% | 1.147.735,00 |
| 08.12.2025 | 13,50 | 13,50 | 12,91 | 13,18 | -2,23% | 1.084.448,00 |
| 05.12.2025 | 13,60 | 13,96 | 13,21 | 13,48 | -0,59% | 1.813.177,00 |
| 04.12.2025 | 13,77 | 14,01 | 13,42 | 13,56 | -2,73% | 1.305.580,00 |
| 03.12.2025 | 14,18 | 14,18 | 13,63 | 13,94 | -1,90% | 1.290.028,00 |
| 02.12.2025 | 14,95 | 14,95 | 13,85 | 14,21 | 617,68% | 1.223.374,00 |
| 01.12.2025 | 1,95 | 2,02 | 1,93 | 1,98 | 0,00% | 5.879.586,00 |
| 28.11.2025 | 1,89 | 2,02 | 1,86 | 1,98 | 1,02% | 3.285.766,00 |
| 26.11.2025 | 1,88 | 1,97 | 1,87 | 1,96 | 4,26% | 4.258.392,00 |
| 25.11.2025 | 1,78 | 1,93 | 1,78 | 1,88 | 5,62% | 6.805.005,00 |
| 24.11.2025 | 1,75 | 1,81 | 1,69 | 1,78 | 6,59% | 9.887.167,00 |
| 20.11.2025 | 1,71 | 1,82 | 1,67 | 1,67 | -2,34% | 9.383.302,00 |
| 19.11.2025 | 1,82 | 1,82 | 1,68 | 1,71 | -5,00% | 12.617.223,00 |
| 18.11.2025 | 1,91 | 1,91 | 1,79 | 1,80 | -4,26% | 7.910.046,00 |
| 17.11.2025 | 2,07 | 2,09 | 1,86 | 1,88 | -8,29% | 12.139.860,00 |
| 13.11.2025 | 2,13 | 2,17 | 2,04 | 2,05 | -4,65% | 8.790.304,00 |
| 12.11.2025 | 2,16 | 2,18 | 2,13 | 2,15 | -0,46% | 10.686.691,00 |
| 11.11.2025 | 2,20 | 2,23 | 2,14 | 2,16 | -1,82% | 4.892.232,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,15 | 2,20 | -2,22% | 3.270.794,00 |
| 07.11.2025 | 2,23 | 2,29 | 2,20 | 2,25 | 1,35% | 4.360.431,00 |
| 06.11.2025 | 2,40 | 2,45 | 2,21 | 2,22 | -7,88% | 4.351.372,00 |
| 05.11.2025 | 2,20 | 2,44 | 2,07 | 2,41 | 7,11% | 10.865.614,00 |
| 04.11.2025 | 2,37 | 2,43 | 2,22 | 2,25 | -6,64% | 7.035.081,00 |
| 03.11.2025 | 2,43 | 2,50 | 2,38 | 2,41 | -1,23% | 6.287.470,00 |
| 31.10.2025 | 2,41 | 2,49 | 2,40 | 2,44 | 0,41% | 7.038.370,00 |
| 30.10.2025 | 2,33 | 2,52 | 2,31 | 2,43 | 3,40% | 8.091.558,00 |
| 29.10.2025 | 2,46 | 2,46 | 2,35 | 2,35 | -5,24% | 5.995.730,00 |
| 28.10.2025 | 2,51 | 2,53 | 2,42 | 2,48 | -1,20% | 5.496.911,00 |
| 27.10.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -0,79% | 2.605.740,00 |
| 24.10.2025 | 2,58 | 2,61 | 2,52 | 2,53 | -1,56% | 2.088.244,00 |
| 23.10.2025 | 2,57 | 2,63 | 2,54 | 2,57 | 0,39% | 1.940.773,00 |
| 22.10.2025 | 2,54 | 2,61 | 2,53 | 2,56 | -0,78% | 2.400.125,00 |
| 21.10.2025 | 2,58 | 2,66 | 2,54 | 2,58 | 1,18% | 2.722.137,00 |
| 20.10.2025 | 2,61 | 2,66 | 2,52 | 2,55 | -1,54% | 2.558.416,00 |
| 17.10.2025 | 2,62 | 2,68 | 2,52 | 2,59 | -1,15% | 4.405.089,00 |
| 16.10.2025 | 2,78 | 2,78 | 2,60 | 2,62 | -4,38% | 3.128.252,00 |
| 15.10.2025 | 2,64 | 2,76 | 2,64 | 2,74 | 4,98% | 7.035.172,00 |
| 14.10.2025 | 2,49 | 2,65 | 2,48 | 2,61 | 3,16% | 5.025.122,00 |
| 13.10.2025 | 2,53 | 2,62 | 2,51 | 2,53 | 0,80% | 4.001.157,00 |
| 10.10.2025 | 2,64 | 2,65 | 2,51 | 2,51 | -4,56% | 4.917.967,00 |
| 09.10.2025 | 2,78 | 2,79 | 2,63 | 2,63 | -5,40% | 3.597.868,00 |
| 08.10.2025 | 2,72 | 2,78 | 2,68 | 2,78 | 2,96% | 3.190.164,00 |
| 07.10.2025 | 2,70 | 2,81 | 2,69 | 2,70 | -0,37% | 2.535.202,00 |