23,780$
-14,71%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,88 | 25,94 | 22,95 | 23,78 | -14,71% | 23.079.182,00 |
| 02.04.2025 | 27,49 | 28,07 | 27,49 | 27,88 | 0,32% | 5.982.080,00 |
| 01.04.2025 | 27,88 | 27,96 | 27,46 | 27,79 | 0,36% | 6.486.375,00 |
| 31.03.2025 | 27,46 | 27,79 | 27,30 | 27,69 | -0,75% | 8.942.030,00 |
| 28.03.2025 | 28,44 | 28,65 | 27,79 | 27,90 | -2,62% | 5.443.721,00 |
| 27.03.2025 | 28,49 | 28,78 | 28,29 | 28,65 | -0,21% | 6.106.146,00 |
| 26.03.2025 | 28,81 | 29,01 | 28,53 | 28,71 | -0,35% | 5.817.356,00 |
| 25.03.2025 | 29,01 | 29,13 | 28,60 | 28,81 | -0,66% | 6.052.096,00 |
| 24.03.2025 | 28,99 | 29,18 | 28,67 | 29,00 | 1,12% | 5.803.323,00 |
| 21.03.2025 | 28,18 | 28,68 | 27,95 | 28,68 | 0,60% | 23.567.611,00 |
| 20.03.2025 | 28,59 | 28,89 | 28,48 | 28,51 | -0,87% | 5.522.409,00 |
| 19.03.2025 | 28,79 | 29,01 | 28,49 | 28,76 | 0,21% | 7.905.571,00 |
| 18.03.2025 | 28,76 | 28,87 | 28,54 | 28,70 | -0,73% | 4.993.095,00 |
| 17.03.2025 | 28,40 | 28,96 | 28,38 | 28,91 | 1,76% | 6.359.285,00 |
| 14.03.2025 | 28,27 | 28,54 | 28,12 | 28,41 | 1,79% | 5.384.084,00 |
| 13.03.2025 | 28,54 | 28,85 | 27,67 | 27,91 | -1,97% | 6.872.531,00 |
| 12.03.2025 | 28,51 | 28,59 | 27,82 | 28,47 | -0,52% | 9.173.168,00 |
| 11.03.2025 | 29,83 | 29,89 | 28,57 | 28,62 | -4,54% | 10.772.337,00 |
| 10.03.2025 | 30,31 | 30,50 | 29,60 | 29,98 | -1,83% | 8.837.910,00 |
| 07.03.2025 | 29,88 | 30,61 | 29,63 | 30,54 | 1,90% | 10.833.847,00 |
| 06.03.2025 | 29,29 | 30,02 | 29,24 | 29,97 | 1,52% | 9.928.871,00 |
| 05.03.2025 | 29,46 | 29,81 | 29,18 | 29,52 | 0,79% | 8.193.001,00 |
| 04.03.2025 | 29,92 | 30,13 | 29,18 | 29,29 | -2,50% | 9.545.256,00 |
| 03.03.2025 | 31,05 | 31,43 | 29,91 | 30,04 | -2,69% | 8.288.450,00 |
| 28.02.2025 | 31,43 | 31,43 | 29,98 | 30,87 | -6,82% | 22.252.141,00 |
| 27.02.2025 | 33,70 | 33,90 | 33,11 | 33,13 | -2,07% | 10.201.531,00 |
| 26.02.2025 | 34,00 | 34,07 | 33,59 | 33,83 | -0,79% | 7.034.200,00 |
| 25.02.2025 | 34,77 | 35,01 | 34,01 | 34,10 | -1,64% | 7.031.787,00 |
| 24.02.2025 | 34,76 | 35,28 | 34,67 | 34,67 | 0,12% | 7.139.460,00 |
| 21.02.2025 | 34,90 | 34,95 | 34,48 | 34,63 | -0,26% | 7.213.094,00 |
| 20.02.2025 | 34,90 | 34,90 | 34,38 | 34,72 | 0,12% | 5.005.802,00 |
| 19.02.2025 | 34,19 | 34,86 | 34,09 | 34,68 | 1,40% | 5.621.307,00 |
| 18.02.2025 | 33,87 | 34,23 | 33,61 | 34,20 | 1,66% | 5.283.739,00 |
| 14.02.2025 | 33,38 | 33,81 | 33,34 | 33,64 | 1,02% | 4.183.372,00 |
| 13.02.2025 | 33,14 | 33,34 | 32,91 | 33,30 | 0,79% | 5.392.319,00 |
| 12.02.2025 | 32,89 | 33,25 | 32,51 | 33,04 | -0,33% | 4.311.844,00 |
| 11.02.2025 | 32,66 | 33,29 | 32,52 | 33,15 | 1,01% | 4.382.424,00 |
| 10.02.2025 | 32,43 | 33,10 | 32,38 | 32,82 | 1,70% | 5.417.268,00 |
| 07.02.2025 | 32,90 | 32,97 | 32,14 | 32,27 | -1,01% | 4.381.051,00 |
| 06.02.2025 | 32,60 | 32,74 | 32,39 | 32,60 | 0,09% | 6.176.701,00 |
| 05.02.2025 | 32,01 | 32,58 | 32,01 | 32,57 | 1,75% | 5.514.303,00 |
| 04.02.2025 | 31,84 | 32,36 | 31,78 | 32,01 | 0,03% | 5.035.505,00 |
| 03.02.2025 | 31,71 | 32,38 | 31,05 | 32,00 | -1,54% | 8.030.244,00 |
| 31.01.2025 | 32,95 | 33,33 | 32,43 | 32,50 | -0,91% | 6.176.240,00 |
| 30.01.2025 | 32,72 | 33,08 | 32,69 | 32,80 | 0,58% | 3.606.046,00 |
| 29.01.2025 | 32,88 | 33,06 | 32,56 | 32,61 | -0,40% | 3.835.927,00 |
| 28.01.2025 | 33,15 | 33,20 | 32,29 | 32,74 | -1,77% | 5.946.730,00 |
| 27.01.2025 | 32,61 | 33,36 | 32,31 | 33,33 | 1,83% | 10.168.104,00 |
| 24.01.2025 | 33,48 | 33,52 | 32,63 | 32,73 | -1,95% | 4.047.241,00 |
| 23.01.2025 | 33,08 | 33,53 | 32,76 | 33,38 | 0,75% | 4.621.668,00 |
| 22.01.2025 | 33,02 | 33,57 | 32,84 | 33,13 | 0,55% | 5.121.810,00 |
| 21.01.2025 | 32,42 | 32,98 | 32,22 | 32,95 | 1,35% | 7.745.750,00 |
| 17.01.2025 | 32,72 | 33,00 | 32,50 | 32,51 | 0,49% | 8.455.700,00 |
| 16.01.2025 | 32,70 | 32,73 | 32,34 | 32,35 | -1,34% | 7.969.920,00 |
| 15.01.2025 | 33,33 | 33,55 | 32,70 | 32,79 | 0,37% | 7.200.215,00 |
| 14.01.2025 | 32,90 | 33,15 | 32,37 | 32,67 | 0,15% | 5.515.328,00 |
| 13.01.2025 | 33,05 | 33,09 | 32,47 | 32,62 | -1,75% | 7.062.240,00 |
| 10.01.2025 | 33,10 | 33,45 | 32,89 | 33,20 | -0,75% | 6.183.201,00 |
| 08.01.2025 | 33,50 | 33,55 | 33,00 | 33,45 | -0,65% | 4.891.883,00 |
| 07.01.2025 | 34,04 | 34,45 | 33,45 | 33,67 | -0,59% | 5.324.144,00 |
| 06.01.2025 | 33,53 | 34,17 | 33,41 | 33,87 | 2,20% | 7.698.327,00 |
| 03.01.2025 | 32,70 | 33,15 | 32,58 | 33,14 | 2,06% | 5.449.787,00 |
| 02.01.2025 | 32,70 | 32,83 | 32,29 | 32,47 | -0,49% | 4.660.068,00 |
| 31.12.2024 | 32,83 | 32,92 | 32,44 | 32,63 | 0,00% | 4.126.665,00 |
| 30.12.2024 | 32,77 | 32,87 | 32,21 | 32,63 | -1,95% | 4.240.505,00 |
| 27.12.2024 | 33,28 | 33,39 | 32,97 | 33,28 | -0,45% | 4.346.184,00 |
| 26.12.2024 | 33,30 | 33,65 | 33,27 | 33,43 | -0,03% | 3.058.677,00 |
| 24.12.2024 | 33,33 | 33,47 | 33,17 | 33,44 | 0,63% | 2.128.103,00 |
| 23.12.2024 | 32,84 | 33,26 | 32,65 | 33,23 | 0,88% | 5.178.729,00 |
| 20.12.2024 | 32,21 | 33,19 | 32,14 | 32,94 | 1,48% | 17.669.381,00 |
| 19.12.2024 | 32,56 | 33,14 | 32,27 | 32,46 | -0,09% | 7.590.699,00 |
| 18.12.2024 | 33,98 | 34,07 | 32,44 | 32,49 | -3,99% | 10.024.837,00 |
| 17.12.2024 | 33,52 | 34,36 | 33,33 | 33,84 | -1,02% | 8.221.449,00 |
| 16.12.2024 | 34,31 | 34,78 | 34,05 | 34,19 | -1,04% | 8.121.826,00 |
| 13.12.2024 | 35,05 | 35,08 | 34,35 | 34,55 | -1,23% | 5.058.190,00 |
| 12.12.2024 | 34,47 | 35,14 | 34,26 | 34,98 | 1,24% | 5.056.205,00 |
| 11.12.2024 | 34,85 | 34,90 | 34,35 | 34,55 | -1,12% | 8.133.196,00 |
| 10.12.2024 | 36,27 | 36,27 | 34,90 | 34,94 | -4,14% | 7.476.452,00 |
| 09.12.2024 | 36,30 | 36,81 | 36,12 | 36,45 | 0,69% | 6.003.896,00 |
| 06.12.2024 | 36,45 | 36,60 | 35,90 | 36,20 | 0,08% | 6.547.125,00 |
| 05.12.2024 | 36,58 | 36,62 | 36,03 | 36,17 | -0,52% | 8.032.402,00 |
| 04.12.2024 | 36,85 | 36,93 | 35,96 | 36,36 | -1,17% | 8.106.984,00 |
| 03.12.2024 | 36,38 | 36,92 | 35,89 | 36,79 | 0,93% | 7.301.700,00 |
| 02.12.2024 | 35,79 | 36,60 | 35,22 | 36,45 | 2,88% | 10.881.179,00 |
| 29.11.2024 | 34,25 | 35,88 | 34,25 | 35,43 | 2,22% | 8.201.432,00 |
| 27.11.2024 | 36,56 | 37,50 | 33,54 | 34,66 | -11,36% | 27.423.793,00 |
| 26.11.2024 | 39,25 | 39,62 | 38,94 | 39,10 | -0,51% | 11.370.859,00 |
| 25.11.2024 | 38,22 | 39,80 | 38,22 | 39,30 | 3,07% | 13.996.172,00 |
| 22.11.2024 | 37,93 | 38,65 | 37,88 | 38,13 | 3,95% | 6.955.287,00 |
| 20.11.2024 | 36,87 | 36,98 | 36,43 | 36,68 | -0,52% | 4.862.549,00 |
| 19.11.2024 | 37,10 | 37,24 | 36,70 | 36,87 | -1,50% | 4.664.851,00 |
| 18.11.2024 | 36,90 | 37,73 | 36,85 | 37,43 | 1,93% | 7.306.988,00 |
| 15.11.2024 | 36,38 | 36,94 | 36,33 | 36,72 | 0,63% | 7.227.218,00 |
| 14.11.2024 | 36,81 | 37,10 | 36,47 | 36,49 | -0,87% | 5.477.276,00 |
| 13.11.2024 | 37,13 | 37,24 | 36,73 | 36,81 | -0,81% | 5.699.683,00 |
| 12.11.2024 | 37,45 | 37,93 | 37,10 | 37,11 | -1,49% | 6.535.608,00 |
| 11.11.2024 | 36,87 | 38,67 | 36,80 | 37,67 | 2,31% | 9.977.850,00 |
| 08.11.2024 | 37,20 | 37,32 | 36,68 | 36,82 | -1,39% | 5.482.435,00 |
| 07.11.2024 | 36,81 | 37,60 | 36,72 | 37,34 | 1,16% | 5.751.135,00 |
| 06.11.2024 | 37,44 | 37,53 | 35,89 | 36,91 | 0,74% | 9.562.705,00 |