2,293€
0,46%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,30 | 2,31 | 2,29 | 2,29 | 0,50% | 38,00 |
| 22.08.2025 | 2,25 | 2,35 | 2,25 | 2,28 | 1,69% | - |
| 21.08.2025 | 2,23 | 2,26 | 2,19 | 2,24 | 0,40% | - |
| 20.08.2025 | 2,31 | 2,33 | 2,23 | 2,24 | -3,39% | - |
| 19.08.2025 | 2,28 | 2,36 | 2,27 | 2,31 | 2,10% | - |
| 18.08.2025 | 2,30 | 2,36 | 2,27 | 2,27 | -0,85% | - |
| 15.08.2025 | 2,28 | 2,34 | 2,27 | 2,29 | 1,04% | - |
| 14.08.2025 | 2,24 | 2,33 | 2,17 | 2,26 | 0,85% | - |
| 13.08.2025 | 2,13 | 2,24 | 2,13 | 2,24 | 5,38% | 500,00 |
| 12.08.2025 | 2,10 | 2,15 | 2,09 | 2,13 | 1,45% | - |
| 11.08.2025 | 2,15 | 2,19 | 2,10 | 2,10 | -2,46% | - |
| 08.08.2025 | 2,25 | 2,27 | 2,13 | 2,15 | -4,48% | - |
| 07.08.2025 | 2,30 | 2,33 | 2,20 | 2,25 | -2,24% | - |
| 06.08.2025 | 2,25 | 2,40 | 2,24 | 2,30 | 6,00% | - |
| 05.08.2025 | 2,09 | 2,17 | 2,07 | 2,17 | 4,14% | - |
| 04.08.2025 | 2,09 | 2,14 | 2,08 | 2,09 | 0,07% | - |
| 01.08.2025 | 2,13 | 2,15 | 2,06 | 2,09 | -3,02% | 5,00 |
| 31.07.2025 | 2,12 | 2,16 | 2,09 | 2,15 | 2,16% | - |
| 30.07.2025 | 2,12 | 2,18 | 2,09 | 2,11 | -0,96% | 710,00 |
| 29.07.2025 | 2,10 | 2,14 | 2,04 | 2,13 | 1,19% | - |
| 28.07.2025 | 2,16 | 2,16 | 2,08 | 2,10 | -1,52% | - |
| 25.07.2025 | 2,13 | 2,17 | 2,10 | 2,13 | 0,16% | - |
| 24.07.2025 | 2,20 | 2,25 | 2,12 | 2,13 | -3,40% | - |
| 23.07.2025 | 2,20 | 2,22 | 2,17 | 2,20 | 1,38% | 18,00 |
| 22.07.2025 | 2,16 | 2,25 | 2,15 | 2,17 | 0,30% | - |
| 21.07.2025 | 2,20 | 2,24 | 2,17 | 2,17 | -1,39% | - |
| 18.07.2025 | 2,23 | 2,24 | 2,16 | 2,20 | -1,74% | - |
| 17.07.2025 | 2,35 | 2,38 | 2,24 | 2,24 | -5,15% | - |
| 16.07.2025 | 2,31 | 2,46 | 2,31 | 2,36 | -2,08% | - |
| 15.07.2025 | 2,44 | 2,49 | 2,41 | 2,41 | -1,23% | - |
| 14.07.2025 | 2,43 | 2,47 | 2,41 | 2,44 | 0,56% | - |
| 11.07.2025 | 2,42 | 2,47 | 2,36 | 2,43 | -0,27% | 6.138,00 |
| 10.07.2025 | 2,34 | 2,46 | 2,34 | 2,43 | 3,45% | - |
| 09.07.2025 | 2,31 | 2,38 | 2,31 | 2,35 | 2,26% | - |
| 08.07.2025 | 2,30 | 2,38 | 2,29 | 2,30 | -0,37% | - |
| 07.07.2025 | 2,35 | 2,37 | 2,30 | 2,31 | -1,91% | 2.524,00 |
| 04.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,70% | - |
| 03.07.2025 | 2,28 | 2,37 | 2,28 | 2,37 | 4,13% | - |
| 02.07.2025 | 2,33 | 2,35 | 2,25 | 2,28 | -1,56% | 1,00 |
| 01.07.2025 | 2,32 | 2,34 | 2,24 | 2,31 | -0,11% | - |
| 30.06.2025 | 2,32 | 2,37 | 2,26 | 2,31 | 0,48% | - |
| 27.06.2025 | 2,30 | 2,31 | 2,22 | 2,30 | 0,00% | 1.007,00 |
| 26.06.2025 | 2,31 | 2,32 | 2,26 | 2,30 | -0,02% | - |
| 25.06.2025 | 2,34 | 2,36 | 2,22 | 2,30 | -1,83% | - |
| 24.06.2025 | 2,43 | 2,44 | 2,34 | 2,35 | -3,54% | - |
| 23.06.2025 | 2,45 | 2,48 | 2,34 | 2,43 | -1,56% | - |
| 20.06.2025 | 2,44 | 2,51 | 2,42 | 2,47 | 1,60% | - |
| 19.06.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -0,88% | 100,00 |
| 18.06.2025 | 2,42 | 2,49 | 2,35 | 2,45 | 1,87% | - |
| 17.06.2025 | 2,43 | 2,50 | 2,38 | 2,41 | 0,63% | - |
| 16.06.2025 | 2,38 | 2,54 | 2,37 | 2,39 | -0,04% | - |
| 13.06.2025 | 2,25 | 2,42 | 2,19 | 2,39 | 3,64% | 1.803,00 |
| 12.06.2025 | 2,11 | 2,48 | 1,97 | 2,31 | 5,46% | 13.956,00 |
| 11.06.2025 | 2,13 | 2,23 | 2,12 | 2,19 | 2,84% | - |
| 10.06.2025 | 2,00 | 2,14 | 1,97 | 2,13 | 6,04% | - |
| 09.06.2025 | 2,06 | 2,11 | 1,97 | 2,01 | -3,19% | 500,00 |
| 06.06.2025 | 1,87 | 2,08 | 1,87 | 2,08 | 10,65% | - |
| 05.06.2025 | 1,87 | 1,89 | 1,81 | 1,88 | -0,21% | - |
| 04.06.2025 | 1,73 | 1,91 | 1,68 | 1,88 | 7,66% | 250,00 |
| 03.06.2025 | 1,63 | 1,77 | 1,62 | 1,75 | 7,10% | 1,00 |
| 02.06.2025 | 1,63 | 1,67 | 1,56 | 1,63 | -1,30% | 616,00 |
| 30.05.2025 | 1,75 | 1,75 | 1,61 | 1,65 | -5,83% | 48,00 |
| 29.05.2025 | 1,72 | 1,77 | 1,69 | 1,75 | 2,30% | - |
| 28.05.2025 | 1,75 | 1,76 | 1,66 | 1,71 | -2,61% | - |
| 27.05.2025 | 1,68 | 1,76 | 1,66 | 1,76 | 4,34% | - |
| 26.05.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 1,66% | 1,00 |
| 23.05.2025 | 1,75 | 1,77 | 1,61 | 1,66 | -2,21% | 13.172,00 |
| 22.05.2025 | 1,68 | 1,75 | 1,63 | 1,70 | 0,86% | 1.627,00 |
| 21.05.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -4,88% | - |
| 20.05.2025 | 1,83 | 1,84 | 1,75 | 1,77 | -4,19% | 1.600,00 |
| 19.05.2025 | 1,84 | 1,85 | 1,79 | 1,85 | -1,77% | 515,00 |
| 16.05.2025 | 1,90 | 1,92 | 1,84 | 1,88 | -1,11% | - |
| 15.05.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 1,31% | 395,00 |
| 14.05.2025 | 1,99 | 2,00 | 1,86 | 1,88 | -5,67% | - |
| 13.05.2025 | 2,13 | 2,19 | 1,99 | 1,99 | -5,95% | 1.000,00 |
| 12.05.2025 | 2,04 | 2,21 | 2,04 | 2,11 | 4,58% | - |
| 09.05.2025 | 2,02 | 2,05 | 1,98 | 2,02 | 0,17% | 720,00 |
| 08.05.2025 | 1,95 | 2,11 | 1,94 | 2,02 | -0,59% | - |
| 07.05.2025 | 1,97 | 2,07 | 1,93 | 2,03 | 2,86% | - |
| 06.05.2025 | 1,96 | 1,98 | 1,85 | 1,97 | -0,05% | - |
| 05.05.2025 | 1,98 | 2,16 | 1,97 | 1,97 | -0,57% | 2.430,00 |
| 02.05.2025 | 1,92 | 2,03 | 1,91 | 1,99 | 10,00% | 6,00 |
| 30.04.2025 | 1,81 | 1,82 | 1,66 | 1,81 | -0,50% | 200,00 |
| 29.04.2025 | 1,97 | 1,98 | 1,81 | 1,81 | -7,26% | - |
| 28.04.2025 | 1,95 | 1,99 | 1,90 | 1,96 | 0,42% | - |
| 25.04.2025 | 1,98 | 1,98 | 1,92 | 1,95 | -1,20% | - |
| 24.04.2025 | 1,96 | 2,03 | 1,92 | 1,97 | -0,53% | 1,00 |
| 23.04.2025 | 1,98 | 2,11 | 1,95 | 1,98 | 1,76% | 47,00 |
| 22.04.2025 | 1,91 | 2,00 | 1,88 | 1,95 | -3,04% | - |
| 17.04.2025 | 1,99 | 2,06 | 1,95 | 2,01 | 1,93% | 399,00 |
| 16.04.2025 | 1,96 | 2,06 | 1,94 | 1,97 | -2,28% | - |
| 15.04.2025 | 1,96 | 2,04 | 1,87 | 2,02 | 3,44% | 500,00 |
| 14.04.2025 | 1,91 | 1,99 | 1,86 | 1,95 | 2,16% | 1.101,00 |
| 11.04.2025 | 1,91 | 1,98 | 1,76 | 1,91 | -0,38% | 193,00 |
| 10.04.2025 | 2,16 | 2,16 | 1,81 | 1,92 | -11,77% | - |
| 09.04.2025 | 1,94 | 2,27 | 1,85 | 2,17 | 9,40% | 3.088,00 |
| 08.04.2025 | 2,21 | 2,32 | 1,93 | 1,99 | -8,74% | - |
| 07.04.2025 | 2,28 | 2,39 | 2,07 | 2,18 | -7,53% | 770,00 |
| 04.04.2025 | 2,39 | 2,40 | 2,21 | 2,35 | -2,39% | 1.203,00 |
| 03.04.2025 | 2,73 | 2,73 | 2,38 | 2,41 | -14,99% | - |