Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 28,86 | 30,02 | 0,00 | 28,98 | 2,60% | - |
25.02.2021 | 27,91 | 29,84 | 0,00 | 28,24 | 1,00% | - |
24.02.2021 | 27,87 | 28,26 | 27,71 | 27,96 | 2,12% | - |
23.02.2021 | 26,91 | 27,43 | 0,00 | 27,38 | 0,96% | - |
22.02.2021 | 27,03 | 27,35 | 27,00 | 27,12 | 0,09% | - |
19.02.2021 | 26,87 | 27,14 | 26,70 | 27,10 | 2,63% | - |
18.02.2021 | 26,16 | 26,45 | 26,13 | 26,40 | 0,44% | - |
17.02.2021 | 26,29 | 26,29 | 26,28 | 26,29 | -3,24% | - |
16.02.2021 | 27,25 | 27,34 | 27,00 | 27,17 | -1,18% | - |
12.02.2021 | 27,35 | 27,50 | 27,24 | 27,49 | 0,38% | - |
11.02.2021 | 27,33 | 27,47 | 26,94 | 27,39 | 0,83% | - |
10.02.2021 | 27,11 | 27,44 | 26,95 | 27,16 | 0,24% | - |
09.02.2021 | 27,53 | 27,53 | 0,00 | 27,10 | -0,75% | - |
08.02.2021 | 27,01 | 27,36 | 26,91 | 27,30 | 4,44% | - |
05.02.2021 | 26,47 | 26,58 | 26,09 | 26,14 | 0,77% | - |
04.02.2021 | 25,60 | 25,96 | 25,49 | 25,94 | 2,79% | - |
03.02.2021 | 25,02 | 25,34 | 25,02 | 25,24 | 1,43% | - |
02.02.2021 | 24,93 | 25,00 | 24,81 | 24,88 | 1,68% | - |
01.02.2021 | 24,48 | 24,48 | 24,47 | 24,47 | 0,55% | - |
29.01.2021 | 24,95 | 24,99 | 24,07 | 24,34 | -2,27% | - |
28.01.2021 | 24,91 | 24,91 | 24,90 | 24,90 | 0,20% | - |
27.01.2021 | 24,84 | 25,24 | 24,65 | 24,85 | 0,95% | - |
26.01.2021 | 24,96 | 24,99 | 24,40 | 24,62 | -1,62% | - |
25.01.2021 | 25,02 | 25,16 | 0,00 | 25,02 | -1,13% | - |
22.01.2021 | 25,04 | 25,35 | 24,97 | 25,31 | -0,20% | - |
21.01.2021 | 25,36 | 25,36 | 25,35 | 25,36 | 0,52% | - |
20.01.2021 | 25,17 | 25,32 | 25,09 | 25,23 | 0,30% | - |
19.01.2021 | 25,11 | 25,29 | 25,11 | 25,15 | 0,06% | - |
15.01.2021 | 25,10 | 25,37 | 25,06 | 25,14 | -1,72% | - |
14.01.2021 | 25,86 | 25,89 | 25,56 | 25,58 | -0,56% | - |
13.01.2021 | 25,82 | 25,99 | 25,71 | 25,72 | -0,91% | - |
12.01.2021 | 26,08 | 26,10 | 25,76 | 25,96 | 0,66% | - |
11.01.2021 | 25,70 | 25,92 | 25,66 | 25,79 | 1,10% | - |
08.01.2021 | 25,56 | 25,94 | 25,40 | 25,51 | -0,89% | - |
07.01.2021 | 25,74 | 25,74 | 25,74 | 25,74 | 2,96% | - |
06.01.2021 | 24,99 | 25,38 | 24,82 | 25,00 | 2,29% | - |
05.01.2021 | 24,33 | 24,72 | 24,26 | 24,44 | 1,33% | - |
04.01.2021 | 24,58 | 24,58 | 23,86 | 24,12 | -1,95% | - |
31.12.2020 | 24,32 | 24,69 | 24,30 | 24,60 | 1,11% | - |
30.12.2020 | 24,49 | 24,68 | 24,29 | 24,33 | 1,00% | - |
29.12.2020 | 24,15 | 24,28 | 23,98 | 24,09 | -0,76% | - |
28.12.2020 | 24,61 | 24,61 | 24,26 | 24,27 | -2,16% | - |
24.12.2020 | 24,41 | 24,81 | 24,17 | 24,81 | 2,31% | - |
23.12.2020 | 24,29 | 24,46 | 24,23 | 24,25 | 0,50% | - |
22.12.2020 | 24,33 | 24,37 | 24,10 | 24,13 | 0,79% | - |
21.12.2020 | 23,99 | 24,13 | 23,73 | 23,94 | 1,46% | - |
18.12.2020 | 24,47 | 24,48 | 23,59 | 23,59 | 6,67% | - |
17.12.2020 | 24,20 | 24,66 | 22,12 | 22,12 | -7,83% | - |
16.12.2020 | 24,12 | 24,22 | 23,85 | 24,00 | 1,27% | - |
15.12.2020 | 23,56 | 23,78 | 23,46 | 23,70 | 2,13% | - |
14.12.2020 | 23,49 | 23,52 | 23,20 | 23,20 | 1,64% | - |
11.12.2020 | 23,23 | 23,40 | 22,83 | 22,83 | -1,51% | - |
10.12.2020 | 23,18 | 23,18 | 23,18 | 23,18 | -0,13% | - |
09.12.2020 | 23,62 | 23,62 | 23,15 | 23,21 | 0,69% | - |
08.12.2020 | 23,52 | 23,75 | 23,05 | 23,05 | 1,90% | - |
07.12.2020 | 23,75 | 23,89 | 22,62 | 22,62 | -3,17% | - |
04.12.2020 | 23,48 | 23,88 | 22,97 | 23,36 | 2,50% | - |
03.12.2020 | 23,24 | 23,24 | 22,79 | 22,79 | 7,99% | - |
02.12.2020 | 22,69 | 22,98 | 21,10 | 21,10 | -5,80% | - |
01.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,76% | - |
30.11.2020 | 21,92 | 22,68 | 21,92 | 22,23 | -2,39% | - |
27.11.2020 | 22,33 | 22,78 | 22,06 | 22,78 | 2,38% | - |
25.11.2020 | 23,03 | 23,10 | 0,00 | 22,25 | 2,28% | - |
24.11.2020 | 21,76 | 21,76 | 21,75 | 21,75 | 2,72% | - |
23.11.2020 | 20,87 | 21,27 | 20,77 | 21,18 | 3,47% | - |
20.11.2020 | 20,53 | 20,69 | 20,44 | 20,47 | -0,15% | - |
19.11.2020 | 20,21 | 20,55 | 20,14 | 20,50 | -0,10% | - |
18.11.2020 | 20,69 | 20,94 | 20,50 | 20,52 | 0,05% | - |
17.11.2020 | 20,40 | 20,90 | 20,32 | 20,51 | 1,33% | - |
16.11.2020 | 20,08 | 20,38 | 20,03 | 20,24 | 3,13% | - |
13.11.2020 | 19,37 | 19,65 | 19,28 | 19,62 | 3,84% | - |
12.11.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -2,43% | - |
11.11.2020 | 19,37 | 19,38 | 19,37 | 19,37 | -2,66% | - |
10.11.2020 | 0,00 | 20,05 | 0,00 | 19,90 | 0,86% | - |
09.11.2020 | 19,73 | 19,73 | 19,73 | 19,73 | 2,33% | - |
06.11.2020 | 17,40 | 19,34 | 17,40 | 19,28 | 1,00% | - |
05.11.2020 | 18,97 | 19,20 | 18,94 | 19,09 | 4,43% | - |
04.11.2020 | 18,52 | 18,67 | 18,26 | 18,28 | -2,09% | - |
03.11.2020 | 18,70 | 18,79 | 18,56 | 18,67 | 1,30% | - |
02.11.2020 | 0,00 | 18,49 | 0,00 | 18,43 | 2,96% | - |
30.10.2020 | 17,82 | 17,91 | 0,00 | 17,90 | 0,62% | - |
29.10.2020 | 17,60 | 17,91 | 17,49 | 17,79 | 2,24% | - |
28.10.2020 | 17,44 | 17,69 | 17,38 | 17,40 | -3,25% | - |
27.10.2020 | 17,98 | 17,98 | 17,98 | 17,98 | -1,34% | - |
26.10.2020 | 18,38 | 18,40 | 18,08 | 18,23 | -4,66% | - |
23.10.2020 | 0,00 | 19,26 | 0,00 | 19,12 | -1,21% | - |
22.10.2020 | 19,18 | 19,45 | 18,99 | 19,35 | 0,73% | - |
21.10.2020 | 19,43 | 19,45 | 19,21 | 19,21 | -0,90% | - |
20.10.2020 | 19,73 | 19,76 | 19,38 | 19,39 | 0,23% | - |
19.10.2020 | 0,00 | 19,75 | 0,00 | 19,34 | -1,43% | - |
16.10.2020 | 0,00 | 19,82 | 0,00 | 19,62 | 0,33% | - |
15.10.2020 | 19,32 | 19,58 | 19,18 | 19,56 | 0,31% | - |
14.10.2020 | 19,82 | 19,93 | 19,48 | 19,50 | -0,89% | - |
13.10.2020 | 19,67 | 19,67 | 19,67 | 19,67 | -0,78% | - |
12.10.2020 | 19,53 | 19,84 | 19,49 | 19,83 | 2,22% | - |
09.10.2020 | 19,33 | 19,46 | 19,24 | 19,40 | 0,00% | - |
08.10.2020 | 19,38 | 19,51 | 19,36 | 19,40 | 0,78% | - |
07.10.2020 | 19,10 | 19,27 | 19,05 | 19,25 | 1,26% | - |
06.10.2020 | 19,18 | 19,60 | 18,95 | 19,01 | -1,60% | - |
05.10.2020 | 0,00 | 19,57 | 0,00 | 19,32 | 1,10% | - |