2,012€
-1,08%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |