2,870$
-7,42%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 2,57 | 2,57 | 2,42 | 2,51 | -3,83% | 4.599.931,00 |
| 10.01.2025 | 2,62 | 2,65 | 2,53 | 2,61 | -4,04% | 5.066.596,00 |
| 08.01.2025 | 2,72 | 2,78 | 2,67 | 2,72 | -1,09% | 1.944.616,00 |
| 07.01.2025 | 2,82 | 2,89 | 2,70 | 2,75 | -2,14% | 3.568.848,00 |
| 06.01.2025 | 2,92 | 2,97 | 2,79 | 2,81 | -3,10% | 2.163.077,00 |
| 03.01.2025 | 2,87 | 2,92 | 2,83 | 2,90 | 1,40% | 2.087.896,00 |
| 02.01.2025 | 3,04 | 3,05 | 2,85 | 2,86 | -5,61% | 2.859.490,00 |
| 31.12.2024 | 2,92 | 3,04 | 2,83 | 3,03 | 4,84% | 5.428.922,00 |
| 30.12.2024 | 2,94 | 2,96 | 2,82 | 2,89 | -2,69% | 2.404.993,00 |
| 27.12.2024 | 3,00 | 3,09 | 2,94 | 2,97 | -1,98% | 2.788.519,00 |
| 26.12.2024 | 3,00 | 3,09 | 2,94 | 3,03 | -0,33% | 3.303.615,00 |
| 24.12.2024 | 2,84 | 3,05 | 2,82 | 3,04 | 5,92% | 2.239.503,00 |
| 23.12.2024 | 2,85 | 2,97 | 2,65 | 2,87 | -2,05% | 7.288.714,00 |
| 20.12.2024 | 2,63 | 3,06 | 2,57 | 2,93 | 12,26% | 42.083.004,00 |
| 19.12.2024 | 2,68 | 2,69 | 2,39 | 2,61 | 0,38% | 9.921.131,00 |
| 18.12.2024 | 3,15 | 3,21 | 2,51 | 2,60 | -16,93% | 10.974.809,00 |
| 17.12.2024 | 3,13 | 3,21 | 3,09 | 3,13 | -1,57% | 5.286.984,00 |
| 16.12.2024 | 3,24 | 3,28 | 3,10 | 3,18 | -3,34% | 4.707.655,00 |
| 13.12.2024 | 3,33 | 3,33 | 3,10 | 3,29 | -0,30% | 3.225.663,00 |
| 12.12.2024 | 3,18 | 3,32 | 3,07 | 3,30 | 4,76% | 5.424.092,00 |
| 11.12.2024 | 3,42 | 3,42 | 3,11 | 3,15 | -7,62% | 5.593.579,00 |
| 10.12.2024 | 3,50 | 3,70 | 3,39 | 3,41 | -3,13% | 3.624.264,00 |
| 09.12.2024 | 3,46 | 3,87 | 3,40 | 3,52 | -1,12% | 7.887.159,00 |
| 06.12.2024 | 3,66 | 3,66 | 3,38 | 3,56 | 0,00% | 3.223.545,00 |
| 05.12.2024 | 3,69 | 3,77 | 3,47 | 3,56 | -6,56% | 3.890.829,00 |
| 04.12.2024 | 3,72 | 3,84 | 3,67 | 3,81 | 2,97% | 1.762.980,00 |
| 03.12.2024 | 3,79 | 3,79 | 3,61 | 3,70 | -2,37% | 2.073.609,00 |
| 02.12.2024 | 3,85 | 3,87 | 3,71 | 3,79 | -1,56% | 2.480.639,00 |
| 29.11.2024 | 3,88 | 3,96 | 3,82 | 3,85 | 0,00% | 1.774.155,00 |
| 27.11.2024 | 3,82 | 3,90 | 3,73 | 3,85 | 6,35% | 3.821.399,00 |
| 26.11.2024 | 3,54 | 3,68 | 3,36 | 3,62 | 0,84% | 4.555.239,00 |
| 25.11.2024 | 3,45 | 3,65 | 3,42 | 3,59 | 8,13% | 5.884.278,00 |
| 22.11.2024 | 3,08 | 3,33 | 3,01 | 3,32 | 2,79% | 3.583.871,00 |
| 20.11.2024 | 3,28 | 3,32 | 3,16 | 3,23 | -3,00% | 2.969.988,00 |
| 19.11.2024 | 3,33 | 3,37 | 3,25 | 3,33 | -1,19% | 3.364.030,00 |
| 18.11.2024 | 3,68 | 3,70 | 3,34 | 3,37 | -8,42% | 4.666.002,00 |
| 15.11.2024 | 3,93 | 3,93 | 3,66 | 3,68 | -7,30% | 4.264.866,00 |
| 14.11.2024 | 4,25 | 4,26 | 3,93 | 3,97 | -5,70% | 3.704.150,00 |
| 13.11.2024 | 4,13 | 4,51 | 4,10 | 4,21 | 4,21% | 4.956.560,00 |
| 12.11.2024 | 4,38 | 4,42 | 4,04 | 4,04 | -9,01% | 4.573.141,00 |
| 11.11.2024 | 4,63 | 4,66 | 4,42 | 4,44 | -2,63% | 1.577.039,00 |
| 08.11.2024 | 4,62 | 4,66 | 4,55 | 4,56 | -0,87% | 1.634.541,00 |
| 07.11.2024 | 4,57 | 4,63 | 4,45 | 4,60 | 1,77% | 1.787.304,00 |
| 06.11.2024 | 4,56 | 4,67 | 4,37 | 4,52 | 2,49% | 2.475.468,00 |
| 05.11.2024 | 4,20 | 4,43 | 4,19 | 4,41 | 3,76% | 1.314.193,00 |
| 04.11.2024 | 4,11 | 4,43 | 4,11 | 4,25 | 3,41% | 1.759.473,00 |
| 01.11.2024 | 4,36 | 4,46 | 4,11 | 4,11 | -4,86% | 1.722.205,00 |
| 31.10.2024 | 4,33 | 4,50 | 4,31 | 4,32 | 0,23% | 2.538.274,00 |
| 30.10.2024 | 4,23 | 4,44 | 4,22 | 4,31 | 1,65% | 1.973.899,00 |
| 29.10.2024 | 4,29 | 4,40 | 4,20 | 4,24 | -2,08% | 3.541.679,00 |
| 28.10.2024 | 4,44 | 4,58 | 4,30 | 4,33 | -1,59% | 2.148.236,00 |
| 25.10.2024 | 4,69 | 4,70 | 4,37 | 4,40 | -5,38% | 1.533.170,00 |
| 24.10.2024 | 4,63 | 4,69 | 4,57 | 4,65 | 1,09% | 943.367,00 |
| 23.10.2024 | 4,69 | 4,80 | 4,56 | 4,60 | -1,92% | 1.157.595,00 |
| 22.10.2024 | 4,76 | 4,95 | 4,68 | 4,69 | -1,68% | 1.989.955,00 |
| 21.10.2024 | 4,95 | 5,00 | 4,76 | 4,77 | -4,22% | 2.133.807,00 |
| 18.10.2024 | 4,66 | 5,02 | 4,59 | 4,98 | 7,56% | 2.721.892,00 |
| 17.10.2024 | 4,66 | 4,68 | 4,57 | 4,63 | -0,86% | 2.858.438,00 |
| 16.10.2024 | 4,63 | 4,73 | 4,52 | 4,67 | 1,74% | 2.578.851,00 |
| 15.10.2024 | 4,50 | 4,66 | 4,45 | 4,59 | 2,00% | 2.541.637,00 |
| 14.10.2024 | 4,35 | 4,62 | 4,33 | 4,50 | 3,69% | 1.948.884,00 |
| 11.10.2024 | 4,37 | 4,41 | 4,33 | 4,34 | -0,23% | 1.676.160,00 |
| 10.10.2024 | 4,40 | 4,48 | 4,32 | 4,35 | -2,90% | 1.577.491,00 |
| 09.10.2024 | 4,43 | 4,50 | 4,38 | 4,48 | 0,90% | 1.818.233,00 |
| 08.10.2024 | 4,58 | 4,65 | 4,40 | 4,44 | -3,06% | 2.713.175,00 |
| 07.10.2024 | 4,65 | 4,67 | 4,54 | 4,58 | -2,14% | 2.912.802,00 |
| 04.10.2024 | 4,77 | 4,83 | 4,66 | 4,68 | -0,21% | 1.400.941,00 |
| 03.10.2024 | 4,50 | 4,70 | 4,44 | 4,69 | 3,08% | 2.791.864,00 |
| 02.10.2024 | 4,67 | 4,72 | 4,51 | 4,55 | -2,78% | 1.204.449,00 |
| 01.10.2024 | 4,72 | 4,80 | 4,64 | 4,68 | -2,09% | 1.828.456,00 |
| 30.09.2024 | 4,68 | 4,90 | 4,66 | 4,78 | 1,92% | 2.794.047,00 |
| 27.09.2024 | 4,92 | 4,92 | 4,66 | 4,69 | -1,68% | 2.224.357,00 |
| 26.09.2024 | 4,81 | 4,86 | 4,65 | 4,77 | 1,92% | 1.991.106,00 |
| 25.09.2024 | 4,85 | 4,88 | 4,59 | 4,68 | -4,10% | 3.001.371,00 |
| 24.09.2024 | 4,97 | 5,01 | 4,86 | 4,88 | -2,40% | 3.138.030,00 |
| 23.09.2024 | 5,11 | 5,17 | 4,98 | 5,00 | -2,15% | 2.499.910,00 |
| 20.09.2024 | 5,19 | 5,29 | 5,07 | 5,11 | -3,40% | 5.076.019,00 |
| 19.09.2024 | 5,42 | 5,54 | 5,22 | 5,29 | 0,76% | 1.835.518,00 |
| 18.09.2024 | 5,10 | 5,56 | 5,05 | 5,25 | 3,55% | 2.085.110,00 |
| 17.09.2024 | 5,16 | 5,28 | 5,07 | 5,07 | -0,20% | 1.452.227,00 |
| 16.09.2024 | 4,97 | 5,11 | 4,85 | 5,08 | 2,42% | 1.684.249,00 |
| 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 |