8,800$
1,85%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,61 | 9,07 | 8,52 | 8,80 | 1,85% | 626.993,00 |
| 11.11.2026 | 8,92 | 9,20 | 8,62 | 8,64 | -3,57% | 503.458,00 |
| 10.11.2026 | 9,11 | 9,24 | 8,79 | 8,96 | -4,78% | 826.804,00 |
| 09.11.2026 | 8,52 | 9,63 | 8,52 | 9,41 | 10,84% | 1.601.520,00 |
| 06.11.2026 | 8,71 | 9,06 | 8,22 | 8,49 | -3,08% | 1.202.616,00 |
| 05.11.2026 | 9,99 | 10,32 | 8,54 | 8,76 | -17,05% | 1.928.757,00 |
| 04.11.2026 | 10,26 | 10,80 | 10,26 | 10,56 | 6,99% | 1.112.377,00 |
| 03.11.2026 | 9,73 | 10,16 | 9,43 | 9,87 | 0,00% | 1.032.110,00 |
| 02.11.2026 | 10,70 | 10,87 | 9,82 | 9,87 | -6,36% | 876.855,00 |
| 30.10.2026 | 11,37 | 11,37 | 10,39 | 10,54 | -4,96% | 966.520,00 |
| 29.10.2026 | 11,24 | 11,44 | 10,90 | 11,09 | 0,64% | 606.276,00 |
| 28.10.2026 | 11,08 | 11,18 | 10,56 | 11,02 | -0,81% | 816.401,00 |
| 27.10.2026 | 11,51 | 11,67 | 11,07 | 11,11 | -2,29% | 927.535,00 |
| 26.10.2026 | 11,04 | 11,42 | 10,92 | 11,37 | 3,36% | 496.295,00 |
| 23.10.2026 | 10,62 | 11,01 | 10,40 | 11,00 | 3,97% | 700.062,00 |
| 22.10.2026 | 9,36 | 10,64 | 9,35 | 10,58 | 11,84% | 865.629,00 |
| 21.10.2026 | 9,61 | 9,61 | 9,39 | 9,46 | -0,21% | 788.773,00 |
| 20.10.2026 | 9,00 | 9,57 | 8,75 | 9,48 | 5,10% | 1.352.344,00 |
| 19.10.2026 | 9,85 | 10,00 | 9,00 | 9,02 | -12,43% | 1.525.611,00 |
| 16.10.2026 | 11,24 | 11,35 | 10,20 | 10,30 | -7,79% | 1.043.450,00 |
| 15.10.2026 | 11,11 | 11,35 | 10,78 | 11,17 | 2,48% | 726.702,00 |
| 14.10.2026 | 11,95 | 12,00 | 10,76 | 10,90 | -10,29% | 890.371,00 |
| 13.10.2026 | 12,39 | 12,59 | 11,99 | 12,15 | -0,25% | 410.043,00 |
| 12.10.2026 | 11,94 | 12,18 | 11,59 | 12,18 | 1,75% | 613.593,00 |
| 09.10.2026 | 12,03 | 12,04 | 11,49 | 11,97 | 0,76% | 475.286,00 |
| 08.10.2026 | 11,65 | 11,94 | 11,37 | 11,88 | 2,15% | 889.997,00 |
| 07.10.2026 | 11,57 | 11,66 | 11,43 | 11,63 | 0,43% | 770.990,00 |
| 06.10.2026 | 11,32 | 11,65 | 11,23 | 11,58 | 2,93% | 730.884,00 |
| 05.10.2026 | 11,48 | 11,48 | 11,09 | 11,25 | -2,00% | 489.175,00 |
| 02.10.2026 | 11,68 | 11,72 | 11,33 | 11,48 | 0,53% | 540.391,00 |
| 01.10.2026 | 11,43 | 11,52 | 10,88 | 11,42 | -1,04% | 784.860,00 |
| 30.09.2026 | 11,81 | 11,81 | 11,30 | 11,54 | -1,03% | 923.402,00 |
| 29.09.2026 | 11,54 | 11,84 | 11,39 | 11,66 | 1,39% | 856.225,00 |
| 28.09.2026 | 11,55 | 11,78 | 11,41 | 11,50 | -1,29% | 729.768,00 |
| 25.09.2026 | 11,74 | 11,84 | 11,50 | 11,65 | -0,51% | 698.646,00 |
| 24.09.2026 | 11,68 | 11,90 | 11,25 | 11,71 | 0,17% | 554.040,00 |
| 23.09.2026 | 11,97 | 12,08 | 11,58 | 11,69 | -3,23% | 464.157,00 |
| 22.09.2026 | 12,36 | 12,43 | 11,98 | 12,08 | -1,47% | 448.686,00 |
| 21.09.2026 | 11,65 | 12,39 | 11,60 | 12,26 | 6,52% | 641.200,00 |
| 18.09.2026 | 11,57 | 12,15 | 11,27 | 11,51 | -0,78% | 703.754,00 |
| 17.09.2026 | 11,53 | 11,75 | 11,34 | 11,60 | 1,58% | 422.927,00 |
| 16.09.2026 | 11,41 | 11,76 | 11,02 | 11,42 | -0,17% | 449.187,00 |
| 15.09.2026 | 11,67 | 11,82 | 11,42 | 11,44 | -2,56% | 618.228,00 |
| 14.09.2026 | 12,04 | 12,22 | 11,56 | 11,74 | -4,01% | 846.469,00 |
| 11.09.2026 | 12,10 | 12,59 | 11,92 | 12,23 | 2,95% | 661.560,00 |
| 10.09.2026 | 12,26 | 12,26 | 11,60 | 11,88 | -0,25% | 636.703,00 |
| 09.09.2026 | 12,21 | 12,21 | 11,69 | 11,91 | -2,06% | 631.451,00 |
| 08.09.2026 | 11,96 | 12,48 | 11,96 | 12,16 | -3,57% | 669.025,00 |
| 04.09.2026 | 12,54 | 12,87 | 12,33 | 12,61 | -1,02% | 393.150,00 |
| 03.09.2026 | 13,25 | 13,48 | 12,70 | 12,74 | -2,60% | 555.603,00 |
| 02.09.2026 | 12,88 | 13,21 | 12,55 | 13,08 | 2,27% | 635.231,00 |
| 01.09.2026 | 12,69 | 13,17 | 12,41 | 12,79 | 1,75% | 994.744,00 |
| 31.08.2026 | 13,17 | 13,17 | 12,48 | 12,57 | -4,34% | 1.097.526,00 |
| 28.08.2026 | 13,43 | 13,80 | 13,12 | 13,14 | -3,17% | 357.271,00 |
| 27.08.2026 | 14,27 | 14,35 | 13,54 | 13,57 | -5,04% | 385.301,00 |
| 26.08.2026 | 14,92 | 15,01 | 14,25 | 14,29 | -4,16% | 416.361,00 |
| 25.08.2026 | 15,10 | 15,11 | 14,68 | 14,91 | 1,36% | 571.725,00 |
| 24.08.2026 | 14,35 | 14,86 | 14,35 | 14,71 | 1,45% | 445.715,00 |
| 21.08.2026 | 14,76 | 15,08 | 14,35 | 14,50 | -2,23% | 369.942,00 |
| 20.08.2026 | 14,43 | 14,90 | 14,16 | 14,83 | 2,06% | 474.409,00 |
| 19.08.2026 | 14,16 | 15,10 | 14,16 | 14,53 | 4,83% | 750.082,00 |
| 18.08.2026 | 13,76 | 14,03 | 13,66 | 13,86 | 0,43% | 401.171,00 |
| 17.08.2026 | 13,97 | 13,99 | 13,53 | 13,80 | -0,72% | 426.548,00 |
| 14.08.2026 | 14,51 | 14,66 | 13,80 | 13,90 | -4,14% | 812.309,00 |
| 13.08.2026 | 14,55 | 14,99 | 14,39 | 14,50 | 1,33% | 593.784,00 |
| 12.08.2026 | 14,10 | 14,61 | 13,60 | 14,31 | 7,19% | 1.062.900,00 |
| 11.08.2026 | 13,68 | 13,93 | 13,26 | 13,35 | -2,13% | 666.191,00 |
| 10.08.2026 | 14,32 | 14,33 | 13,53 | 13,64 | -5,01% | 475.808,00 |
| 07.08.2026 | 13,62 | 15,08 | 13,62 | 14,36 | 6,85% | 1.289.827,00 |
| 06.08.2026 | 15,34 | 15,74 | 13,40 | 13,44 | -10,22% | 1.344.273,00 |
| 05.08.2026 | 13,32 | 15,56 | 12,67 | 14,97 | 7,08% | 1.419.655,00 |
| 04.08.2026 | 14,48 | 14,60 | 13,74 | 13,98 | -3,52% | 1.323.214,00 |
| 03.08.2026 | 13,84 | 14,68 | 13,78 | 14,49 | 5,23% | 787.581,00 |
| 31.07.2026 | 14,43 | 14,43 | 13,69 | 13,77 | -2,48% | 508.196,00 |
| 30.07.2026 | 14,19 | 14,34 | 13,43 | 14,12 | 1,00% | 612.980,00 |
| 29.07.2026 | 14,06 | 14,75 | 13,98 | 13,98 | -0,92% | 857.829,00 |
| 28.07.2026 | 14,62 | 14,89 | 13,89 | 14,11 | -3,55% | 728.354,00 |
| 27.07.2026 | 15,46 | 15,75 | 14,60 | 14,63 | -4,88% | 637.574,00 |
| 24.07.2026 | 15,04 | 15,62 | 14,62 | 15,38 | 3,43% | 1.040.846,00 |
| 23.07.2026 | 14,22 | 15,06 | 14,22 | 14,87 | 2,98% | 585.109,00 |
| 22.07.2026 | 14,69 | 14,93 | 14,22 | 14,44 | -0,89% | 603.719,00 |
| 21.07.2026 | 14,99 | 15,38 | 14,45 | 14,57 | -1,22% | 533.877,00 |
| 20.07.2026 | 15,63 | 15,70 | 14,72 | 14,75 | -6,17% | 489.648,00 |
| 17.07.2026 | 16,06 | 16,27 | 15,65 | 15,72 | -2,30% | 635.840,00 |
| 16.07.2026 | 15,50 | 16,16 | 15,42 | 16,09 | 3,61% | 601.646,00 |
| 15.07.2026 | 15,78 | 16,87 | 15,52 | 15,53 | -0,06% | 878.494,00 |
| 14.07.2026 | 15,15 | 15,91 | 15,01 | 15,54 | 0,84% | 556.190,00 |
| 13.07.2026 | 15,14 | 15,55 | 15,09 | 15,41 | 1,52% | 680.847,00 |
| 10.07.2026 | 15,53 | 15,80 | 15,11 | 15,18 | -1,49% | 368.958,00 |
| 09.07.2026 | 15,46 | 15,78 | 15,33 | 15,41 | 0,52% | 372.241,00 |
| 08.07.2026 | 15,63 | 16,44 | 15,27 | 15,33 | -4,43% | 592.898,00 |
| 07.07.2026 | 16,26 | 16,70 | 16,04 | 16,04 | -1,41% | 686.941,00 |
| 06.07.2026 | 16,96 | 17,20 | 16,23 | 16,27 | -3,78% | 870.853,00 |
| 02.07.2026 | 16,36 | 17,06 | 16,24 | 16,91 | 5,16% | 1.468.132,00 |
| 01.07.2026 | 15,20 | 16,15 | 15,12 | 16,08 | 5,86% | 1.010.187,00 |
| 30.06.2026 | 15,27 | 15,70 | 15,01 | 15,19 | -1,49% | 851.103,00 |
| 29.06.2026 | 15,35 | 15,62 | 14,97 | 15,42 | 0,33% | 928.961,00 |
| 26.06.2026 | 14,15 | 15,40 | 14,15 | 15,37 | 7,48% | 1.790.018,00 |
| 25.06.2026 | 14,60 | 14,79 | 13,82 | 14,30 | -0,56% | 642.930,00 |
| 24.06.2026 | 14,51 | 14,78 | 13,92 | 14,38 | -0,14% | 768.323,00 |