2,496€
2,82%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,45 | 2,51 | 2,44 | 2,49 | 2,64% | - |
| 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% | - |
| 11.02.2025 | 3,00 | 3,00 | 2,90 | 2,91 | -3,74% | - |
| 10.02.2025 | 3,10 | 3,12 | 3,02 | 3,02 | -2,30% | - |
| 07.02.2025 | 3,05 | 3,10 | 2,98 | 3,09 | 0,88% | - |
| 06.02.2025 | 3,02 | 3,07 | 3,00 | 3,06 | 2,10% | - |
| 05.02.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -2,38% | - |
| 04.02.2025 | 2,93 | 3,07 | 2,93 | 3,07 | 4,35% | - |
| 03.02.2025 | 3,00 | 3,02 | 2,89 | 2,94 | -2,19% | - |
| 31.01.2025 | 2,97 | 3,02 | 2,95 | 3,01 | 1,69% | - |
| 30.01.2025 | 2,75 | 3,06 | 2,75 | 2,96 | 8,46% | - |
| 29.01.2025 | 2,95 | 2,95 | 2,73 | 2,73 | -8,79% | - |
| 28.01.2025 | 3,14 | 3,14 | 2,97 | 2,99 | -4,04% | - |
| 27.01.2025 | 2,97 | 3,12 | 2,97 | 3,12 | 4,81% | - |
| 24.01.2025 | 2,97 | 3,06 | 2,97 | 2,98 | -1,00% | - |
| 23.01.2025 | 2,95 | 3,01 | 2,92 | 3,01 | 0,27% | - |
| 22.01.2025 | 3,03 | 3,03 | 2,92 | 3,00 | 0,37% | - |
| 21.01.2025 | 3,02 | 3,04 | 2,98 | 2,99 | 0,64% | - |
| 20.01.2025 | 2,99 | 2,99 | 2,97 | 2,97 | -2,63% | - |
| 17.01.2025 | 2,84 | 3,06 | 2,84 | 3,05 | 8,20% | - |
| 16.01.2025 | 2,92 | 2,92 | 2,78 | 2,82 | -0,74% | - |
| 15.01.2025 | 2,68 | 2,88 | 2,68 | 2,84 | 6,21% | - |
| 14.01.2025 | 2,44 | 2,67 | 2,42 | 2,67 | 9,51% | - |
| 13.01.2025 | 2,54 | 2,54 | 2,39 | 2,44 | -3,60% | - |
| 10.01.2025 | 2,63 | 2,63 | 2,48 | 2,53 | -2,17% | - |
| 09.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,97% | - |
| 08.01.2025 | 2,65 | 2,66 | 2,61 | 2,64 | 0,27% | - |
| 07.01.2025 | 2,69 | 2,73 | 2,63 | 2,63 | -2,12% | - |
| 06.01.2025 | 2,79 | 2,80 | 2,69 | 2,69 | -4,55% | - |
| 03.01.2025 | 2,77 | 2,82 | 2,77 | 2,82 | 1,37% | - |
| 02.01.2025 | 2,92 | 2,92 | 2,77 | 2,78 | -1,63% | - |
| 30.12.2024 | 2,83 | 2,83 | 2,82 | 2,82 | -0,25% | - |
| 27.12.2024 | 2,90 | 2,92 | 2,83 | 2,83 | 4,04% | - |
| 23.12.2024 | 2,80 | 2,80 | 2,59 | 2,72 | -3,48% | - |
| 20.12.2024 | 2,51 | 2,90 | 2,51 | 2,82 | 14,08% | - |
| 19.12.2024 | 2,47 | 2,55 | 2,42 | 2,47 | -0,80% | - |
| 18.12.2024 | 2,97 | 2,97 | 2,49 | 2,49 | -16,55% | - |
| 17.12.2024 | 3,01 | 3,01 | 2,95 | 2,99 | -0,43% | - |
| 16.12.2024 | 3,12 | 3,12 | 2,99 | 3,00 | -2,60% | - |
| 13.12.2024 | 3,14 | 3,14 | 2,96 | 3,08 | -1,79% | - |
| 12.12.2024 | 2,98 | 3,13 | 2,98 | 3,13 | 6,06% | - |
| 11.12.2024 | 3,22 | 3,22 | 2,96 | 2,96 | -8,23% | - |
| 10.12.2024 | 3,32 | 3,46 | 3,22 | 3,22 | -2,66% | - |
| 09.12.2024 | 3,32 | 3,62 | 3,26 | 3,31 | -0,18% | 20,00 |
| 06.12.2024 | 3,35 | 3,36 | 3,19 | 3,31 | -0,93% | - |
| 05.12.2024 | 3,61 | 3,61 | 3,29 | 3,35 | -7,13% | - |
| 04.12.2024 | 3,51 | 3,60 | 3,51 | 3,60 | 2,36% | 1.500,00 |
| 03.12.2024 | 3,60 | 3,60 | 3,44 | 3,52 | -1,40% | - |
| 02.12.2024 | 3,65 | 3,65 | 3,57 | 3,57 | -0,34% | - |
| 29.11.2024 | 3,63 | 3,63 | 3,56 | 3,58 | -0,06% | - |
| 28.11.2024 | 3,58 | 3,64 | 3,58 | 3,58 | 1,13% | - |
| 27.11.2024 | 3,52 | 3,54 | 3,44 | 3,54 | 4,76% | - |
| 26.11.2024 | 3,41 | 3,41 | 3,13 | 3,38 | 2,14% | 700,00 |
| 25.11.2024 | 3,20 | 3,36 | 3,17 | 3,31 | 7,53% | - |
| 22.11.2024 | 2,90 | 3,08 | 2,87 | 3,08 | 2,36% | - |
| 21.11.2024 | 3,06 | 3,08 | 2,86 | 3,01 | 3,12% | 700,00 |
| 20.11.2024 | 3,14 | 3,14 | 2,92 | 2,92 | -4,42% | - |
| 19.11.2024 | 3,17 | 3,17 | 2,99 | 3,05 | -1,29% | 3.000,00 |
| 18.11.2024 | 3,48 | 3,48 | 3,07 | 3,09 | -9,19% | - |
| 15.11.2024 | 3,79 | 3,79 | 3,41 | 3,41 | -7,14% | - |
| 14.11.2024 | 3,97 | 3,97 | 3,67 | 3,67 | -6,12% | - |
| 13.11.2024 | 3,85 | 4,09 | 3,84 | 3,91 | 4,38% | - |
| 12.11.2024 | 4,16 | 4,16 | 3,74 | 3,74 | -7,58% | - |
| 11.11.2024 | 4,24 | 4,27 | 4,05 | 4,05 | -2,53% | - |
| 08.11.2024 | 4,25 | 4,25 | 4,15 | 4,15 | 0,75% | - |
| 07.11.2024 | 4,19 | 4,19 | 4,04 | 4,12 | 0,29% | - |
| 06.11.2024 | 4,16 | 4,16 | 3,99 | 4,11 | 4,45% | - |
| 05.11.2024 | 3,89 | 3,94 | 3,74 | 3,94 | 3,63% | - |
| 04.11.2024 | 3,75 | 3,92 | 3,75 | 3,80 | 0,40% | - |
| 01.11.2024 | 3,96 | 3,97 | 3,78 | 3,78 | -4,47% | 1.000,00 |
| 31.10.2024 | 3,99 | 3,99 | 3,91 | 3,96 | -0,85% | - |
| 30.10.2024 | 3,92 | 3,99 | 3,86 | 3,99 | 1,71% | 1.569,00 |
| 29.10.2024 | 3,97 | 3,98 | 3,81 | 3,93 | -1,18% | 1.220,00 |
| 28.10.2024 | 4,07 | 4,09 | 3,97 | 3,97 | 0,40% | - |
| 25.10.2024 | 4,28 | 4,28 | 3,96 | 3,96 | -5,02% | - |
| 24.10.2024 | 4,24 | 4,24 | 4,16 | 4,17 | 0,05% | - |
| 23.10.2024 | 4,31 | 4,31 | 4,17 | 4,17 | -1,86% | - |
| 22.10.2024 | 4,43 | 4,43 | 4,24 | 4,24 | -1,76% | - |
| 21.10.2024 | 4,55 | 4,55 | 4,32 | 4,32 | -2,86% | - |