33,320$
0,66%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 33,20 | 33,55 | 33,14 | 33,32 | 0,66% | 5.896.266,00 |
| 12.09.2024 | 33,24 | 33,40 | 32,95 | 33,10 | -0,81% | 6.481.704,00 |
| 11.09.2024 | 33,18 | 33,43 | 32,69 | 33,37 | -0,30% | 7.079.012,00 |
| 10.09.2024 | 34,02 | 34,18 | 33,37 | 33,47 | -2,08% | 7.818.750,00 |
| 09.09.2024 | 34,28 | 34,83 | 34,02 | 34,18 | 1,06% | 9.648.837,00 |
| 06.09.2024 | 34,27 | 34,64 | 33,77 | 33,82 | -1,69% | 7.990.854,00 |
| 05.09.2024 | 34,84 | 35,03 | 34,34 | 34,40 | -2,63% | 6.831.647,00 |
| 04.09.2024 | 35,35 | 35,64 | 35,15 | 35,33 | -0,14% | 6.397.792,00 |
| 03.09.2024 | 35,99 | 36,17 | 35,14 | 35,38 | -2,21% | 9.053.301,00 |
| 30.08.2024 | 35,65 | 36,25 | 35,46 | 36,18 | 2,03% | 12.068.586,00 |
| 29.08.2024 | 34,11 | 36,87 | 33,80 | 35,46 | 2,01% | 18.652.782,00 |
| 28.08.2024 | 35,52 | 35,70 | 34,64 | 34,76 | -2,36% | 11.874.111,00 |
| 27.08.2024 | 35,50 | 35,68 | 35,34 | 35,60 | 0,08% | 6.440.641,00 |
| 26.08.2024 | 35,85 | 36,16 | 35,34 | 35,57 | -0,25% | 5.414.593,00 |
| 23.08.2024 | 35,33 | 36,17 | 35,32 | 35,66 | 1,65% | 6.313.740,00 |
| 22.08.2024 | 35,31 | 35,68 | 35,00 | 35,08 | -0,54% | 4.951.753,00 |
| 21.08.2024 | 35,00 | 35,33 | 34,82 | 35,27 | 1,32% | 4.676.631,00 |
| 20.08.2024 | 34,60 | 35,05 | 34,59 | 34,81 | 0,61% | 6.828.176,00 |
| 19.08.2024 | 34,62 | 35,29 | 34,28 | 34,60 | -3,65% | 9.491.704,00 |
| 16.08.2024 | 35,48 | 36,03 | 35,41 | 35,91 | 1,18% | 5.575.058,00 |
| 15.08.2024 | 35,20 | 35,56 | 35,15 | 35,49 | 2,13% | 4.823.315,00 |
| 14.08.2024 | 34,76 | 35,02 | 34,54 | 34,75 | -0,03% | 5.079.211,00 |
| 13.08.2024 | 34,01 | 34,78 | 33,97 | 34,76 | 2,90% | 6.461.908,00 |
| 12.08.2024 | 33,63 | 34,17 | 33,58 | 33,78 | 0,72% | 5.609.028,00 |
| 09.08.2024 | 32,86 | 33,89 | 32,86 | 33,54 | 1,57% | 6.569.728,00 |
| 08.08.2024 | 32,29 | 33,09 | 32,29 | 33,02 | 3,12% | 5.866.942,00 |
| 07.08.2024 | 32,91 | 33,08 | 31,95 | 32,02 | -2,14% | 7.145.078,00 |
| 06.08.2024 | 32,85 | 33,20 | 32,52 | 32,72 | -0,09% | 6.116.370,00 |
| 05.08.2024 | 32,58 | 32,98 | 32,16 | 32,75 | -2,88% | 7.334.956,00 |
| 02.08.2024 | 34,41 | 34,56 | 33,56 | 33,72 | -4,12% | 6.426.964,00 |
| 01.08.2024 | 35,98 | 36,29 | 34,99 | 35,17 | -2,55% | 5.350.512,00 |
| 31.07.2024 | 35,97 | 36,36 | 35,74 | 36,09 | 1,60% | 8.179.304,00 |
| 30.07.2024 | 36,13 | 36,30 | 35,14 | 35,52 | -1,69% | 6.908.910,00 |
| 29.07.2024 | 36,40 | 36,43 | 35,75 | 36,13 | -0,58% | 4.749.349,00 |
| 26.07.2024 | 36,54 | 36,75 | 36,20 | 36,34 | 0,25% | 7.184.349,00 |
| 25.07.2024 | 37,61 | 37,79 | 36,20 | 36,25 | -4,15% | 8.544.566,00 |
| 24.07.2024 | 37,58 | 38,12 | 37,50 | 37,82 | 0,29% | 6.245.376,00 |
| 23.07.2024 | 37,78 | 38,14 | 37,65 | 37,71 | -0,82% | 4.471.385,00 |
| 22.07.2024 | 37,62 | 38,04 | 37,42 | 38,02 | 2,34% | 4.463.815,00 |
| 19.07.2024 | 37,41 | 37,44 | 36,88 | 37,15 | -0,62% | 4.701.649,00 |
| 18.07.2024 | 38,07 | 38,19 | 37,22 | 37,38 | -1,92% | 5.795.406,00 |
| 17.07.2024 | 37,60 | 38,42 | 37,37 | 38,11 | 0,29% | 8.699.680,00 |
| 16.07.2024 | 37,60 | 38,13 | 37,49 | 38,00 | 1,77% | 8.501.460,00 |
| 15.07.2024 | 36,43 | 37,35 | 36,41 | 37,34 | 1,66% | 5.718.885,00 |
| 12.07.2024 | 36,23 | 36,91 | 35,93 | 36,73 | 1,75% | 6.541.508,00 |
| 11.07.2024 | 36,20 | 36,55 | 36,03 | 36,10 | 0,08% | 6.687.996,00 |
| 10.07.2024 | 35,72 | 36,10 | 35,52 | 36,07 | 1,84% | 5.332.675,00 |
| 09.07.2024 | 35,27 | 35,62 | 35,15 | 35,42 | 0,28% | 5.082.180,00 |
| 08.07.2024 | 34,85 | 35,50 | 34,80 | 35,32 | 1,99% | 6.498.821,00 |
| 05.07.2024 | 34,89 | 34,90 | 34,39 | 34,63 | -0,63% | 4.364.282,00 |
| 03.07.2024 | 34,90 | 35,09 | 34,72 | 34,85 | 0,14% | 3.985.175,00 |
| 02.07.2024 | 34,75 | 35,13 | 34,40 | 34,80 | -0,49% | 5.786.172,00 |
| 01.07.2024 | 35,20 | 35,23 | 34,71 | 34,97 | -0,14% | 4.948.450,00 |
| 28.06.2024 | 34,90 | 35,38 | 34,77 | 35,02 | 0,89% | 14.322.191,00 |
| 27.06.2024 | 35,19 | 35,30 | 34,65 | 34,71 | -1,08% | 5.674.012,00 |
| 26.06.2024 | 36,12 | 36,15 | 34,77 | 35,09 | -3,25% | 9.592.857,00 |
| 25.06.2024 | 36,14 | 36,46 | 36,02 | 36,27 | -0,08% | 6.002.826,00 |
| 24.06.2024 | 36,35 | 36,90 | 36,15 | 36,30 | -0,19% | 5.424.739,00 |
| 21.06.2024 | 36,10 | 36,64 | 35,85 | 36,37 | 0,36% | 16.994.527,00 |
| 20.06.2024 | 36,86 | 37,18 | 36,11 | 36,24 | -1,39% | 9.193.217,00 |
| 18.06.2024 | 36,11 | 36,80 | 35,93 | 36,75 | 2,28% | 9.607.530,00 |
| 17.06.2024 | 35,61 | 36,09 | 35,22 | 35,93 | 1,18% | 7.468.365,00 |
| 14.06.2024 | 36,22 | 36,63 | 35,44 | 35,51 | -2,58% | 8.568.765,00 |
| 13.06.2024 | 36,28 | 36,78 | 36,10 | 36,45 | 0,41% | 6.828.572,00 |
| 12.06.2024 | 36,61 | 36,98 | 36,24 | 36,30 | -0,06% | 7.337.136,00 |
| 11.06.2024 | 36,15 | 36,47 | 35,88 | 36,32 | 0,39% | 7.707.008,00 |
| 10.06.2024 | 36,30 | 36,35 | 35,49 | 36,18 | -0,74% | 8.723.510,00 |
| 07.06.2024 | 36,09 | 36,79 | 36,04 | 36,45 | 0,75% | 8.571.004,00 |
| 06.06.2024 | 35,63 | 36,50 | 35,58 | 36,18 | 1,54% | 9.080.607,00 |
| 05.06.2024 | 35,76 | 36,04 | 35,24 | 35,63 | 0,79% | 8.137.844,00 |
| 04.06.2024 | 35,21 | 35,88 | 35,16 | 35,35 | 0,08% | 9.600.227,00 |
| 03.06.2024 | 36,50 | 36,75 | 34,84 | 35,32 | -3,23% | 12.368.567,00 |
| 31.05.2024 | 37,59 | 37,62 | 34,91 | 36,50 | -4,85% | 29.629.990,00 |
| 30.05.2024 | 34,40 | 39,52 | 34,40 | 38,36 | 16,95% | 38.099.179,00 |
| 29.05.2024 | 32,78 | 33,33 | 32,41 | 32,80 | -1,03% | 11.776.306,00 |
| 28.05.2024 | 32,89 | 33,45 | 32,85 | 33,14 | 1,19% | 7.966.967,00 |
| 24.05.2024 | 32,78 | 32,92 | 32,53 | 32,75 | 0,31% | 6.503.898,00 |
| 23.05.2024 | 33,18 | 33,38 | 32,59 | 32,65 | -1,09% | 6.783.465,00 |
| 22.05.2024 | 32,76 | 33,27 | 32,75 | 33,01 | 0,98% | 7.707.471,00 |
| 21.05.2024 | 31,95 | 32,85 | 31,89 | 32,69 | 2,73% | 8.166.714,00 |
| 20.05.2024 | 31,38 | 31,93 | 31,26 | 31,82 | 2,02% | 5.586.641,00 |
| 17.05.2024 | 31,23 | 31,28 | 31,01 | 31,19 | 0,39% | 4.617.518,00 |
| 16.05.2024 | 31,26 | 31,35 | 31,00 | 31,07 | -0,92% | 5.577.320,00 |
| 15.05.2024 | 31,00 | 31,40 | 30,99 | 31,36 | 1,95% | 6.433.404,00 |
| 14.05.2024 | 30,14 | 30,92 | 30,02 | 30,76 | 2,74% | 7.954.913,00 |
| 13.05.2024 | 29,84 | 30,23 | 29,81 | 29,94 | 0,74% | 5.376.912,00 |
| 10.05.2024 | 29,84 | 29,88 | 29,62 | 29,72 | 0,24% | 4.867.272,00 |
| 09.05.2024 | 29,39 | 29,68 | 29,33 | 29,65 | 0,71% | 6.372.831,00 |
| 08.05.2024 | 28,38 | 29,58 | 28,38 | 29,44 | 3,63% | 8.625.340,00 |
| 07.05.2024 | 28,57 | 28,80 | 28,25 | 28,41 | -0,04% | 3.859.031,00 |
| 06.05.2024 | 28,33 | 28,44 | 28,22 | 28,42 | 0,85% | 4.347.998,00 |
| 03.05.2024 | 28,28 | 28,50 | 28,01 | 28,18 | 0,86% | 6.575.380,00 |
| 02.05.2024 | 27,98 | 28,03 | 27,52 | 27,94 | 0,68% | 4.825.758,00 |
| 01.05.2024 | 28,00 | 28,08 | 27,61 | 27,75 | -1,21% | 6.136.171,00 |
| 30.04.2024 | 28,05 | 28,44 | 28,03 | 28,09 | -0,64% | 5.551.043,00 |
| 29.04.2024 | 28,12 | 28,45 | 28,12 | 28,27 | 0,96% | 5.670.403,00 |
| 26.04.2024 | 28,13 | 28,39 | 27,96 | 28,00 | -0,46% | 4.953.252,00 |
| 25.04.2024 | 27,97 | 28,30 | 27,76 | 28,13 | 0,11% | 5.024.431,00 |
| 24.04.2024 | 27,81 | 28,59 | 27,43 | 28,10 | 1,55% | 14.372.222,00 |
| 23.04.2024 | 27,69 | 27,85 | 27,58 | 27,67 | -0,11% | 6.021.579,00 |