2,296€
0,75%
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 | 2,30 | 2,28 | 2,30 | 0,70% | - |
| 22.08.2025 | 2,24 | 2,32 | 2,24 | 2,28 | 2,01% | - |
| 21.08.2025 | 2,22 | 2,23 | 2,21 | 2,23 | 0,04% | - |
| 20.08.2025 | 2,30 | 2,30 | 2,23 | 2,23 | -2,66% | - |
| 19.08.2025 | 2,27 | 2,33 | 2,27 | 2,29 | 1,28% | 50,00 |
| 18.08.2025 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | - |
| 15.08.2025 | 2,27 | 2,32 | 2,25 | 2,28 | 1,02% | - |
| 14.08.2025 | 2,23 | 2,26 | 2,18 | 2,25 | 0,85% | - |
| 13.08.2025 | 2,12 | 2,23 | 2,12 | 2,23 | 5,43% | - |
| 12.08.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 0,62% | - |
| 11.08.2025 | 2,14 | 2,17 | 2,11 | 2,11 | -1,31% | - |
| 08.08.2025 | 2,24 | 2,24 | 2,13 | 2,13 | -4,48% | - |
| 07.08.2025 | 2,30 | 2,31 | 2,21 | 2,23 | -2,91% | - |
| 06.08.2025 | 2,24 | 2,38 | 2,24 | 2,30 | 6,83% | - |
| 05.08.2025 | 2,08 | 2,15 | 2,07 | 2,15 | 4,06% | - |
| 04.08.2025 | 2,08 | 2,11 | 2,07 | 2,07 | 0,15% | - |
| 01.08.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -3,82% | - |
| 31.07.2025 | 2,11 | 2,15 | 2,09 | 2,15 | 2,53% | - |
| 30.07.2025 | 2,11 | 2,15 | 2,10 | 2,10 | -1,32% | - |
| 29.07.2025 | 2,09 | 2,12 | 2,09 | 2,12 | 2,02% | - |
| 28.07.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -2,30% | - |
| 25.07.2025 | 2,12 | 2,15 | 2,12 | 2,13 | 0,90% | - |
| 24.07.2025 | 2,20 | 2,20 | 2,11 | 2,11 | -3,74% | 2.247,00 |
| 23.07.2025 | 2,19 | 2,21 | 2,15 | 2,19 | 1,39% | 30,00 |
| 22.07.2025 | 2,15 | 2,20 | 2,15 | 2,16 | 0,23% | - |
| 21.07.2025 | 2,18 | 2,22 | 2,16 | 2,16 | -0,96% | - |
| 18.07.2025 | 2,22 | 2,24 | 2,16 | 2,18 | -2,46% | - |
| 17.07.2025 | 2,34 | 2,37 | 2,23 | 2,23 | -4,86% | - |
| 16.07.2025 | 2,31 | 2,42 | 2,31 | 2,35 | -2,41% | - |
| 15.07.2025 | 2,43 | 2,47 | 2,41 | 2,41 | -0,87% | - |
| 14.07.2025 | 2,42 | 2,45 | 2,42 | 2,43 | 0,54% | - |
| 11.07.2025 | 2,41 | 2,42 | 2,33 | 2,41 | 0,08% | - |
| 10.07.2025 | 2,34 | 2,42 | 2,32 | 2,41 | 4,28% | - |
| 09.07.2025 | 2,30 | 2,36 | 2,30 | 2,31 | 1,14% | 2.150,00 |
| 08.07.2025 | 2,29 | 2,34 | 2,29 | 2,29 | -0,44% | - |
| 07.07.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -0,43% | - |
| 04.07.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -0,69% | - |
| 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% | - |