21,900$
3,94%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,03 | 22,02 | 20,82 | 21,90 | 3,94% | 16.284.083,00 |
| 20.05.2026 | 20,99 | 21,47 | 20,75 | 21,07 | 0,48% | 13.358.743,00 |
| 19.05.2026 | 20,90 | 21,00 | 20,44 | 20,97 | 0,24% | 10.826.740,00 |
| 18.05.2026 | 20,95 | 21,20 | 20,63 | 20,92 | 0,53% | 9.478.010,00 |
| 15.05.2026 | 20,75 | 21,10 | 20,57 | 20,81 | 0,19% | 15.848.033,00 |
| 14.05.2026 | 21,46 | 21,64 | 20,71 | 20,77 | -2,30% | 17.144.857,00 |
| 13.05.2026 | 21,47 | 21,80 | 21,14 | 21,26 | 0,85% | 12.236.149,00 |
| 12.05.2026 | 21,74 | 21,74 | 20,85 | 21,08 | -2,72% | 15.521.937,00 |
| 11.05.2026 | 22,78 | 22,78 | 21,51 | 21,67 | -4,45% | 22.066.452,00 |
| 08.05.2026 | 21,08 | 22,74 | 21,00 | 22,68 | 8,05% | 21.447.401,00 |
| 07.05.2026 | 21,32 | 21,65 | 20,89 | 20,99 | -1,96% | 18.096.252,00 |
| 06.05.2026 | 21,20 | 21,70 | 20,87 | 21,41 | 1,23% | 20.291.843,00 |
| 05.05.2026 | 20,91 | 21,47 | 20,37 | 21,15 | 1,68% | 17.556.990,00 |
| 04.05.2026 | 20,89 | 21,27 | 20,58 | 20,80 | -0,14% | 9.579.004,00 |
| 01.05.2026 | 20,96 | 21,05 | 20,54 | 20,83 | -0,14% | 11.993.796,00 |
| 30.04.2026 | 20,10 | 20,96 | 19,96 | 20,86 | 3,57% | 17.917.064,00 |
| 29.04.2026 | 19,72 | 20,73 | 19,63 | 20,14 | 2,08% | 14.717.879,00 |
| 28.04.2026 | 19,79 | 20,09 | 19,65 | 19,73 | -0,15% | 12.362.275,00 |
| 27.04.2026 | 19,80 | 20,11 | 19,50 | 19,76 | -0,15% | 10.148.362,00 |
| 24.04.2026 | 20,34 | 20,62 | 19,65 | 19,79 | -1,74% | 17.074.861,00 |
| 23.04.2026 | 20,28 | 20,32 | 19,86 | 20,14 | -1,47% | 12.800.325,00 |
| 22.04.2026 | 21,02 | 21,38 | 20,39 | 20,44 | -3,08% | 17.585.524,00 |
| 21.04.2026 | 19,68 | 21,42 | 19,63 | 21,09 | 7,66% | 25.624.888,00 |
| 20.04.2026 | 19,79 | 20,00 | 19,59 | 19,59 | -1,46% | 12.671.585,00 |
| 17.04.2026 | 19,80 | 20,04 | 19,66 | 19,88 | 0,81% | 15.849.108,00 |
| 16.04.2026 | 19,42 | 19,85 | 19,27 | 19,72 | 2,55% | 12.366.375,00 |
| 15.04.2026 | 19,19 | 19,34 | 18,85 | 19,23 | 1,26% | 12.118.702,00 |
| 14.04.2026 | 18,78 | 19,11 | 18,52 | 18,99 | -1,25% | 16.711.121,00 |
| 13.04.2026 | 18,29 | 19,42 | 18,15 | 19,23 | 5,31% | 32.668.583,00 |
| 10.04.2026 | 18,63 | 18,93 | 18,13 | 18,26 | -0,65% | 13.544.065,00 |
| 09.04.2026 | 18,83 | 18,97 | 18,13 | 18,38 | -2,70% | 19.497.821,00 |
| 08.04.2026 | 19,03 | 19,15 | 18,52 | 18,89 | 1,50% | 18.827.055,00 |
| 07.04.2026 | 18,76 | 18,99 | 18,53 | 18,61 | -1,74% | 14.199.125,00 |
| 06.04.2026 | 19,51 | 19,52 | 18,93 | 18,94 | -2,92% | 13.348.531,00 |
| 02.04.2026 | 19,00 | 19,52 | 18,64 | 19,51 | 2,96% | 15.191.388,00 |
| 01.04.2026 | 19,20 | 19,31 | 18,64 | 18,95 | -1,35% | 17.760.734,00 |
| 31.03.2026 | 19,11 | 19,33 | 18,67 | 19,21 | 0,84% | 24.181.428,00 |
| 30.03.2026 | 19,58 | 19,69 | 18,83 | 19,05 | -2,01% | 24.821.419,00 |
| 27.03.2026 | 19,29 | 19,53 | 18,92 | 19,44 | 0,62% | 23.557.228,00 |
| 26.03.2026 | 19,34 | 20,14 | 19,27 | 19,32 | -0,72% | 22.004.383,00 |
| 25.03.2026 | 19,13 | 20,14 | 19,09 | 19,46 | 3,02% | 21.397.450,00 |
| 24.03.2026 | 18,34 | 19,01 | 18,18 | 18,89 | 1,94% | 13.790.522,00 |
| 23.03.2026 | 18,43 | 18,67 | 18,02 | 18,53 | 1,42% | 14.237.140,00 |
| 20.03.2026 | 18,48 | 18,54 | 18,09 | 18,27 | -1,14% | 49.081.961,00 |
| 19.03.2026 | 18,15 | 18,89 | 18,01 | 18,48 | 1,43% | 17.067.372,00 |
| 18.03.2026 | 18,65 | 18,88 | 18,21 | 18,22 | -2,83% | 15.764.083,00 |
| 17.03.2026 | 18,82 | 19,01 | 18,70 | 18,75 | 0,37% | 12.691.288,00 |
| 16.03.2026 | 18,99 | 19,13 | 18,40 | 18,68 | -1,32% | 18.240.363,00 |
| 13.03.2026 | 19,10 | 19,16 | 18,62 | 18,93 | -0,11% | 12.918.911,00 |
| 12.03.2026 | 18,51 | 19,18 | 18,45 | 18,95 | 2,65% | 26.132.044,00 |
| 11.03.2026 | 18,72 | 19,04 | 18,26 | 18,46 | -1,76% | 13.783.440,00 |
| 10.03.2026 | 18,91 | 19,19 | 18,47 | 18,79 | -0,74% | 18.302.248,00 |
| 09.03.2026 | 19,17 | 19,19 | 18,50 | 18,93 | -2,72% | 21.068.681,00 |
| 06.03.2026 | 19,15 | 19,49 | 18,89 | 19,46 | 0,62% | 14.716.917,00 |
| 05.03.2026 | 19,25 | 19,58 | 19,11 | 19,34 | 0,83% | 16.147.187,00 |
| 04.03.2026 | 19,01 | 19,32 | 18,67 | 19,18 | 0,89% | 12.596.132,00 |
| 03.03.2026 | 18,48 | 19,06 | 18,46 | 19,01 | 1,66% | 14.296.584,00 |
| 02.03.2026 | 18,72 | 18,97 | 18,54 | 18,70 | -1,53% | 18.201.821,00 |
| 27.02.2026 | 18,60 | 19,04 | 18,41 | 18,99 | 0,96% | 23.514.567,00 |
| 26.02.2026 | 18,60 | 19,18 | 18,56 | 18,81 | 3,29% | 26.581.637,00 |
| 25.02.2026 | 17,70 | 19,20 | 17,56 | 18,21 | 0,05% | 48.360.741,00 |
| 24.02.2026 | 18,39 | 18,81 | 18,00 | 18,20 | -0,82% | 24.471.013,00 |
| 23.02.2026 | 18,47 | 18,66 | 18,13 | 18,35 | -1,29% | 17.214.616,00 |
| 20.02.2026 | 18,45 | 18,92 | 18,12 | 18,59 | 1,36% | 19.197.867,00 |
| 19.02.2026 | 18,30 | 18,62 | 18,26 | 18,34 | -0,05% | 10.709.753,00 |
| 18.02.2026 | 18,40 | 18,72 | 18,25 | 18,35 | -0,76% | 17.989.724,00 |
| 17.02.2026 | 19,17 | 19,37 | 18,49 | 18,49 | -4,00% | 20.393.566,00 |
| 13.02.2026 | 19,11 | 19,74 | 19,06 | 19,26 | 2,07% | 20.576.940,00 |
| 12.02.2026 | 19,00 | 19,26 | 18,26 | 18,87 | -4,50% | 26.313.953,00 |
| 11.02.2026 | 19,84 | 19,91 | 19,50 | 19,76 | -0,25% | 14.736.553,00 |
| 10.02.2026 | 19,60 | 20,42 | 19,60 | 19,81 | 1,96% | 16.196.407,00 |
| 09.02.2026 | 19,39 | 19,62 | 19,14 | 19,43 | -1,12% | 16.673.103,00 |
| 06.02.2026 | 19,14 | 19,90 | 19,14 | 19,65 | 2,61% | 14.950.584,00 |
| 05.02.2026 | 19,80 | 19,94 | 18,78 | 19,15 | -3,38% | 24.443.393,00 |
| 04.02.2026 | 19,34 | 20,55 | 19,31 | 19,82 | 4,32% | 31.604.998,00 |
| 03.02.2026 | 19,06 | 19,15 | 18,32 | 19,00 | -4,09% | 33.138.568,00 |
| 02.02.2026 | 19,48 | 19,93 | 19,40 | 19,81 | 1,90% | 28.367.051,00 |
| 30.01.2026 | 19,30 | 19,45 | 18,96 | 19,44 | 0,26% | 21.546.187,00 |
| 29.01.2026 | 19,07 | 19,63 | 18,94 | 19,39 | 1,78% | 18.153.930,00 |
| 28.01.2026 | 19,42 | 19,66 | 19,01 | 19,05 | -1,65% | 16.930.357,00 |
| 27.01.2026 | 19,50 | 19,52 | 19,15 | 19,37 | -0,46% | 15.257.180,00 |
| 26.01.2026 | 19,48 | 19,60 | 19,30 | 19,46 | 0,15% | 14.451.766,00 |
| 23.01.2026 | 19,70 | 19,71 | 19,20 | 19,43 | -2,02% | 17.425.142,00 |
| 22.01.2026 | 19,67 | 20,20 | 19,65 | 19,83 | 1,54% | 13.934.871,00 |
| 21.01.2026 | 19,87 | 19,99 | 19,28 | 19,53 | -1,36% | 18.332.535,00 |
| 20.01.2026 | 20,01 | 20,28 | 19,58 | 19,80 | -2,80% | 19.624.957,00 |
| 16.01.2026 | 20,08 | 20,74 | 19,98 | 20,37 | -1,16% | 20.501.944,00 |
| 15.01.2026 | 20,87 | 21,02 | 20,51 | 20,61 | -0,77% | 14.123.903,00 |
| 14.01.2026 | 21,01 | 21,59 | 20,70 | 20,77 | -1,47% | 14.343.211,00 |
| 13.01.2026 | 21,00 | 21,42 | 20,75 | 21,08 | -0,47% | 20.012.451,00 |
| 12.01.2026 | 21,48 | 21,62 | 21,13 | 21,18 | -1,35% | 12.773.864,00 |
| 09.01.2026 | 21,61 | 21,64 | 20,92 | 21,47 | 0,37% | 19.442.889,00 |
| 08.01.2026 | 20,91 | 21,90 | 20,65 | 21,39 | 1,42% | 24.546.270,00 |
| 07.01.2026 | 22,14 | 22,16 | 20,93 | 21,09 | -4,79% | 18.867.434,00 |
| 06.01.2026 | 21,62 | 22,37 | 21,36 | 22,15 | 2,26% | 18.039.315,00 |
| 05.01.2026 | 22,11 | 22,30 | 21,61 | 21,66 | -2,08% | 18.710.526,00 |
| 02.01.2026 | 22,56 | 22,60 | 22,01 | 22,12 | -0,72% | 19.045.388,00 |
| 31.12.2025 | 22,86 | 22,90 | 22,27 | 22,28 | -2,71% | 9.723.921,00 |
| 30.12.2025 | 22,68 | 22,98 | 22,66 | 22,90 | 0,75% | 10.809.260,00 |
| 29.12.2025 | 23,18 | 23,28 | 22,66 | 22,73 | -2,28% | 11.566.376,00 |