2,354€
1,31%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,35 | 2,35 | 2,32 | 2,35 | 1,36% | - |
| 03.07.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 2,97% | - |
| 02.07.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,25% | - |
| 01.07.2025 | 2,31 | 2,32 | 2,27 | 2,31 | 0,22% | - |
| 30.06.2025 | 2,31 | 2,31 | 2,27 | 2,30 | 0,52% | - |
| 27.06.2025 | 2,29 | 2,29 | 2,24 | 2,29 | 0,39% | - |
| 26.06.2025 | 2,29 | 2,31 | 2,25 | 2,28 | -0,44% | - |
| 25.06.2025 | 2,33 | 2,35 | 2,28 | 2,29 | -2,18% | - |
| 24.06.2025 | 2,41 | 2,41 | 2,34 | 2,34 | -3,18% | - |
| 23.06.2025 | 2,44 | 2,47 | 2,35 | 2,42 | -1,22% | - |
| 20.06.2025 | 2,43 | 2,47 | 2,43 | 2,45 | 2,68% | - |
| 19.06.2025 | 2,41 | 2,41 | 2,39 | 2,39 | -2,69% | - |
| 18.06.2025 | 2,40 | 2,46 | 2,36 | 2,45 | 2,34% | - |
| 17.06.2025 | 2,42 | 2,47 | 2,40 | 2,40 | -0,46% | - |
| 16.06.2025 | 2,36 | 2,51 | 2,36 | 2,41 | -0,12% | - |
| 13.06.2025 | 2,24 | 2,41 | 2,24 | 2,41 | 4,83% | 240,00 |
| 12.06.2025 | 2,11 | 2,36 | 2,04 | 2,30 | 5,07% | 6.634,00 |
| 11.06.2025 | 2,12 | 2,22 | 2,12 | 2,19 | 3,21% | - |
| 10.06.2025 | 1,99 | 2,12 | 1,96 | 2,12 | 5,16% | - |
| 09.06.2025 | 2,05 | 2,07 | 2,00 | 2,02 | -2,37% | - |
| 06.06.2025 | 1,85 | 2,07 | 1,85 | 2,07 | 11,20% | - |
| 05.06.2025 | 1,86 | 1,87 | 1,83 | 1,86 | -0,21% | - |
| 04.06.2025 | 1,72 | 1,86 | 1,69 | 1,86 | 7,20% | - |
| 03.06.2025 | 1,62 | 1,74 | 1,62 | 1,74 | 7,09% | - |
| 02.06.2025 | 1,62 | 1,66 | 1,56 | 1,62 | -0,73% | 465,00 |
| 30.05.2025 | 1,74 | 1,74 | 1,62 | 1,63 | -6,36% | - |
| 29.05.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 2,35% | - |
| 28.05.2025 | 1,74 | 1,74 | 1,67 | 1,70 | -2,63% | - |
| 27.05.2025 | 1,67 | 1,75 | 1,66 | 1,75 | 6,00% | - |
| 26.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,06% | - |
| 23.05.2025 | 1,75 | 1,77 | 1,62 | 1,65 | -2,71% | 1.000,00 |
| 22.05.2025 | 1,67 | 1,71 | 1,62 | 1,70 | 1,37% | - |
| 21.05.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -5,37% | - |
| 20.05.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -2,80% | 150,00 |
| 19.05.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -2,68% | - |
| 16.05.2025 | 1,89 | 1,89 | 1,84 | 1,87 | -1,16% | - |
| 15.05.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 1,39% | - |
| 14.05.2025 | 1,99 | 1,99 | 1,87 | 1,87 | -6,98% | - |
| 13.05.2025 | 2,12 | 2,13 | 2,01 | 2,01 | -4,25% | - |
| 12.05.2025 | 2,04 | 2,18 | 2,04 | 2,09 | 3,66% | 1.229,00 |
| 09.05.2025 | 2,01 | 2,02 | 1,98 | 2,02 | -0,69% | - |
| 08.05.2025 | 1,94 | 2,09 | 1,94 | 2,03 | 0,35% | - |
| 07.05.2025 | 1,96 | 2,04 | 1,95 | 2,03 | 3,21% | - |
| 06.05.2025 | 1,96 | 1,97 | 1,86 | 1,96 | -0,46% | - |
| 05.05.2025 | 1,97 | 2,12 | 1,97 | 1,97 | -0,55% | - |
| 02.05.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 10,10% | - |
| 30.04.2025 | 1,80 | 1,80 | 1,70 | 1,80 | -0,17% | - |
| 29.04.2025 | 1,96 | 1,96 | 1,81 | 1,81 | -7,63% | - |
| 28.04.2025 | 1,93 | 1,97 | 1,89 | 1,95 | 0,83% | - |
| 25.04.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -2,02% | - |
| 24.04.2025 | 1,96 | 1,99 | 1,92 | 1,98 | -0,15% | - |
| 23.04.2025 | 1,97 | 2,06 | 1,97 | 1,98 | 1,80% | - |
| 22.04.2025 | 1,90 | 1,98 | 1,89 | 1,95 | -2,60% | - |
| 17.04.2025 | 1,98 | 2,02 | 1,98 | 2,00 | 2,36% | - |
| 16.04.2025 | 1,95 | 2,02 | 1,95 | 1,95 | -3,08% | - |
| 15.04.2025 | 1,95 | 2,02 | 1,89 | 2,01 | 3,81% | 336,00 |
| 14.04.2025 | 1,91 | 1,96 | 1,90 | 1,94 | 1,73% | - |
| 11.04.2025 | 1,91 | 1,92 | 1,78 | 1,91 | 0,00% | - |
| 10.04.2025 | 2,14 | 2,14 | 1,88 | 1,91 | -12,04% | - |
| 09.04.2025 | 1,93 | 2,17 | 1,84 | 2,17 | 10,84% | 1.400,00 |
| 08.04.2025 | 2,21 | 2,28 | 1,96 | 1,96 | -9,53% | - |
| 07.04.2025 | 2,26 | 2,26 | 2,10 | 2,16 | -8,58% | - |
| 04.04.2025 | 2,38 | 2,38 | 2,22 | 2,37 | -1,34% | - |
| 03.04.2025 | 2,71 | 2,71 | 2,40 | 2,40 | -15,03% | - |
| 02.04.2025 | 2,69 | 2,82 | 2,66 | 2,82 | 3,83% | - |
| 01.04.2025 | 2,71 | 2,75 | 2,68 | 2,72 | -0,40% | - |
| 31.03.2025 | 2,73 | 2,78 | 2,73 | 2,73 | -0,29% | - |
| 28.03.2025 | 2,77 | 2,93 | 2,74 | 2,74 | -1,23% | 1.100,00 |
| 27.03.2025 | 2,63 | 2,77 | 2,63 | 2,77 | 5,52% | - |
| 26.03.2025 | 2,69 | 2,81 | 2,62 | 2,63 | -2,34% | - |
| 25.03.2025 | 2,70 | 2,70 | 2,66 | 2,69 | -0,63% | - |
| 24.03.2025 | 2,69 | 2,84 | 2,69 | 2,71 | 0,86% | - |
| 21.03.2025 | 2,76 | 2,76 | 2,65 | 2,68 | -2,69% | - |
| 20.03.2025 | 2,69 | 2,76 | 2,69 | 2,76 | 2,80% | - |
| 19.03.2025 | 2,71 | 2,74 | 2,68 | 2,68 | -0,92% | - |
| 18.03.2025 | 2,76 | 2,76 | 2,68 | 2,71 | -1,85% | - |
| 17.03.2025 | 2,51 | 2,78 | 2,51 | 2,76 | 9,40% | - |
| 14.03.2025 | 2,44 | 2,56 | 2,44 | 2,52 | 3,83% | - |
| 13.03.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -2,57% | - |
| 12.03.2025 | 2,49 | 2,52 | 2,46 | 2,49 | 0,28% | - |
| 11.03.2025 | 2,63 | 2,63 | 2,46 | 2,48 | -5,69% | - |
| 10.03.2025 | 2,89 | 2,90 | 2,63 | 2,63 | -9,61% | - |
| 07.03.2025 | 2,78 | 2,94 | 2,78 | 2,91 | 4,41% | - |
| 06.03.2025 | 2,95 | 2,95 | 2,77 | 2,79 | -4,39% | - |
| 05.03.2025 | 2,92 | 2,92 | 2,86 | 2,92 | 0,21% | 2.900,00 |
| 04.03.2025 | 2,95 | 2,95 | 2,83 | 2,91 | -1,59% | - |
| 03.03.2025 | 3,14 | 3,16 | 2,96 | 2,96 | -6,39% | - |
| 28.02.2025 | 3,14 | 3,16 | 3,11 | 3,16 | -0,03% | - |
| 27.02.2025 | 2,93 | 3,16 | 2,93 | 3,16 | 8,36% | - |
| 26.02.2025 | 2,91 | 2,95 | 2,86 | 2,92 | 0,62% | - |
| 25.02.2025 | 2,88 | 2,93 | 2,88 | 2,90 | -1,12% | - |
| 24.02.2025 | 2,86 | 2,93 | 2,79 | 2,93 | 1,95% | - |
| 21.02.2025 | 2,88 | 2,88 | 2,77 | 2,88 | -2,54% | - |
| 20.02.2025 | 2,94 | 3,05 | 2,94 | 2,95 | 0,24% | - |
| 19.02.2025 | 2,79 | 2,95 | 2,79 | 2,95 | 5,33% | - |
| 18.02.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 6,96% | - |
| 17.02.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -0,27% | - |
| 14.02.2025 | 2,72 | 2,77 | 2,62 | 2,62 | -2,78% | - |
| 13.02.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -3,02% | - |
| 12.02.2025 | 2,95 | 2,95 | 2,78 | 2,78 | -4,27% | - |