2,343€
4,50%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,16 | 2,24 | 2,13 | 2,24 | 2,84% | - |
| 13.10.2025 | 2,17 | 2,24 | 2,17 | 2,18 | 0,79% | - |
| 10.10.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -4,67% | - |
| 09.10.2025 | 2,41 | 2,41 | 2,27 | 2,27 | -4,46% | - |
| 08.10.2025 | 2,32 | 2,38 | 2,31 | 2,38 | 2,77% | 3.000,00 |
| 07.10.2025 | 2,30 | 2,37 | 2,30 | 2,31 | 0,57% | - |
| 06.10.2025 | 2,31 | 2,33 | 2,30 | 2,30 | -0,61% | - |
| 03.10.2025 | 2,32 | 2,36 | 2,31 | 2,31 | -0,09% | - |
| 02.10.2025 | 2,31 | 2,31 | 2,30 | 2,31 | -0,94% | - |
| 01.10.2025 | 2,37 | 2,41 | 2,33 | 2,34 | 0,04% | - |
| 30.09.2025 | 2,31 | 2,34 | 2,29 | 2,34 | 0,95% | - |
| 29.09.2025 | 2,20 | 2,36 | 2,20 | 2,31 | 5,23% | - |
| 26.09.2025 | 2,23 | 2,28 | 2,20 | 2,20 | -1,52% | - |
| 25.09.2025 | 2,26 | 2,26 | 2,23 | 2,23 | -1,93% | - |
| 24.09.2025 | 2,31 | 2,31 | 2,28 | 2,28 | -0,78% | - |
| 23.09.2025 | 2,34 | 2,38 | 2,29 | 2,29 | -1,97% | - |
| 22.09.2025 | 2,35 | 2,35 | 2,29 | 2,34 | -0,43% | - |
| 19.09.2025 | 2,42 | 2,42 | 2,35 | 2,35 | -1,51% | - |
| 18.09.2025 | 2,35 | 2,39 | 2,34 | 2,39 | 2,18% | - |
| 17.09.2025 | 2,41 | 2,42 | 2,34 | 2,34 | -3,55% | - |
| 16.09.2025 | 2,43 | 2,44 | 2,38 | 2,42 | -0,78% | - |
| 15.09.2025 | 2,50 | 2,50 | 2,40 | 2,44 | -2,94% | 1.992,00 |
| 12.09.2025 | 2,50 | 2,55 | 2,50 | 2,51 | 1,56% | - |
| 11.09.2025 | 2,48 | 2,49 | 2,46 | 2,48 | 0,88% | - |
| 10.09.2025 | 2,50 | 2,51 | 2,45 | 2,45 | -6,08% | - |
| 05.09.2025 | 2,44 | 2,61 | 2,41 | 2,61 | 7,49% | - |
| 04.09.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 1,17% | - |
| 03.09.2025 | 2,40 | 2,40 | 2,38 | 2,40 | -0,54% | - |
| 02.09.2025 | 2,39 | 2,42 | 2,35 | 2,42 | 1,21% | - |
| 01.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,76% | - |
| 29.08.2025 | 2,40 | 2,40 | 2,36 | 2,37 | -0,84% | - |
| 28.08.2025 | 2,45 | 2,45 | 2,34 | 2,39 | -2,57% | - |
| 27.08.2025 | 2,29 | 2,45 | 2,29 | 2,45 | 6,84% | - |
| 26.08.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -0,26% | - |
| 25.08.2025 | 2,28 | 2,33 | 2,27 | 2,30 | 0,97% | - |
| 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% | - |