287,790$
-0,21%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2023 | 287,82 | 291,95 | 286,26 | 288,39 | 0,58% | 8.341.992,00 |
| 16.03.2023 | 287,00 | 288,03 | 285,00 | 286,73 | -0,43% | 4.400.647,00 |
| 15.03.2023 | 283,95 | 289,16 | 282,67 | 287,97 | 0,84% | 4.835.545,00 |
| 14.03.2023 | 289,30 | 289,80 | 281,39 | 285,57 | -0,33% | 5.115.963,00 |
| 13.03.2023 | 283,99 | 292,34 | 282,60 | 286,52 | 0,07% | 3.892.100,00 |
| 10.03.2023 | 288,56 | 293,16 | 284,10 | 286,31 | -0,59% | 4.730.932,00 |
| 09.03.2023 | 293,05 | 294,37 | 287,75 | 288,00 | -1,20% | 3.247.953,00 |
| 08.03.2023 | 289,44 | 292,46 | 288,27 | 291,49 | 0,27% | 4.680.277,00 |
| 07.03.2023 | 299,06 | 299,06 | 290,42 | 290,70 | -2,52% | 4.512.372,00 |
| 06.03.2023 | 298,00 | 300,11 | 296,98 | 298,21 | -0,08% | 3.763.206,00 |
| 03.03.2023 | 294,64 | 298,61 | 293,76 | 298,45 | 1,85% | 4.036.700,00 |
| 02.03.2023 | 288,46 | 294,11 | 287,27 | 293,02 | 0,77% | 4.103.817,00 |
| 01.03.2023 | 291,92 | 293,72 | 288,66 | 290,79 | -1,94% | 5.905.093,00 |
| 28.02.2023 | 295,00 | 298,70 | 294,31 | 296,54 | 0,18% | 3.949.457,00 |
| 27.02.2023 | 299,36 | 300,49 | 295,04 | 296,01 | -0,22% | 3.238.332,00 |
| 24.02.2023 | 292,40 | 298,33 | 292,00 | 296,66 | -0,89% | 3.713.328,00 |
| 23.02.2023 | 296,79 | 299,88 | 294,62 | 299,31 | 1,02% | 4.354.477,00 |
| 22.02.2023 | 297,55 | 300,40 | 295,09 | 296,30 | 0,27% | 5.922.119,00 |
| 21.02.2023 | 305,55 | 308,01 | 295,03 | 295,50 | -7,06% | 10.891.773,00 |
| 17.02.2023 | 318,68 | 320,60 | 312,95 | 317,95 | -1,02% | 4.985.543,00 |
| 16.02.2023 | 315,00 | 323,74 | 314,93 | 321,24 | 0,17% | 3.169.211,00 |
| 15.02.2023 | 315,88 | 321,53 | 315,79 | 320,69 | 0,71% | 2.585.889,00 |
| 14.02.2023 | 320,61 | 322,96 | 315,67 | 318,43 | -1,58% | 3.380.793,00 |
| 13.02.2023 | 317,34 | 323,69 | 315,61 | 323,53 | 2,21% | 2.432.487,00 |
| 10.02.2023 | 313,85 | 317,20 | 312,75 | 316,54 | 0,31% | 2.768.995,00 |
| 09.02.2023 | 323,10 | 323,89 | 314,83 | 315,55 | -1,63% | 3.063.322,00 |
| 08.02.2023 | 322,94 | 323,99 | 319,57 | 320,79 | -1,36% | 2.777.196,00 |
| 07.02.2023 | 324,00 | 327,00 | 320,72 | 325,20 | -1,24% | 3.865.481,00 |
| 06.02.2023 | 328,99 | 331,01 | 327,46 | 329,27 | -0,67% | 2.229.679,00 |
| 03.02.2023 | 332,53 | 334,71 | 330,33 | 331,50 | -2,44% | 3.389.884,00 |
| 02.02.2023 | 333,45 | 341,47 | 332,69 | 339,79 | 3,57% | 4.776.634,00 |
| 01.02.2023 | 322,39 | 330,55 | 317,64 | 328,09 | 1,21% | 3.076.471,00 |
| 31.01.2023 | 315,99 | 324,35 | 315,10 | 324,17 | 3,16% | 3.526.837,00 |
| 30.01.2023 | 315,83 | 318,14 | 313,69 | 314,24 | -0,77% | 2.643.141,00 |
| 27.01.2023 | 312,02 | 318,24 | 311,33 | 316,69 | 0,92% | 2.761.169,00 |
| 26.01.2023 | 314,15 | 319,26 | 312,53 | 313,81 | -1,09% | 3.555.265,00 |
| 25.01.2023 | 315,33 | 318,12 | 311,55 | 317,26 | -0,14% | 2.060.388,00 |
| 24.01.2023 | 314,49 | 318,10 | 312,63 | 317,69 | 0,70% | 2.127.866,00 |
| 23.01.2023 | 313,54 | 317,53 | 311,09 | 315,48 | 0,15% | 3.237.915,00 |
| 20.01.2023 | 310,01 | 315,24 | 307,39 | 315,00 | 1,33% | 3.725.066,00 |
| 19.01.2023 | 320,34 | 321,34 | 310,63 | 310,88 | -3,96% | 5.359.280,00 |
| 18.01.2023 | 330,00 | 334,52 | 322,93 | 323,69 | -1,17% | 2.952.202,00 |
| 17.01.2023 | 330,33 | 335,16 | 327,10 | 327,53 | -1,21% | 3.988.949,00 |
| 16.01.2023 | 331,57 | 332,01 | 331,36 | 331,56 | 0,10% | - |
| 13.01.2023 | 326,49 | 332,39 | 326,00 | 331,21 | 0,41% | 2.798.591,00 |
| 12.01.2023 | 332,21 | 332,21 | 326,71 | 329,87 | 0,26% | 2.481.803,00 |
| 11.01.2023 | 322,55 | 329,04 | 322,12 | 329,00 | 2,61% | 2.864.834,00 |
| 10.01.2023 | 316,30 | 320,73 | 313,96 | 320,63 | 0,89% | 2.111.276,00 |
| 09.01.2023 | 320,00 | 322,55 | 317,06 | 317,81 | 0,09% | 3.466.267,00 |
| 06.01.2023 | 316,29 | 318,85 | 309,00 | 317,53 | 0,65% | 4.022.511,00 |
| 05.01.2023 | 317,83 | 318,08 | 313,23 | 315,47 | -1,33% | 2.935.083,00 |
| 04.01.2023 | 321,07 | 322,51 | 316,38 | 319,73 | 1,21% | 3.560.934,00 |
| 03.01.2023 | 317,42 | 319,22 | 311,78 | 315,91 | 0,02% | 2.822.390,00 |
| 30.12.2022 | 317,49 | 318,17 | 313,02 | 315,86 | -1,42% | 2.581.645,00 |
| 29.12.2022 | 318,65 | 321,83 | 317,59 | 320,41 | 1,48% | 1.559.184,00 |
| 28.12.2022 | 320,55 | 321,43 | 315,50 | 315,73 | -1,20% | 1.568.353,00 |
| 27.12.2022 | 318,41 | 321,55 | 317,51 | 319,55 | 0,26% | 1.610.418,00 |
| 23.12.2022 | 314,15 | 319,10 | 313,06 | 318,73 | 0,83% | 2.064.872,00 |
| 22.12.2022 | 316,40 | 316,40 | 310,73 | 316,12 | -1,01% | 3.064.779,00 |
| 21.12.2022 | 318,05 | 319,59 | 314,74 | 319,36 | 1,44% | 2.610.365,00 |
| 20.12.2022 | 313,32 | 316,89 | 310,83 | 314,84 | -0,78% | 2.632.300,00 |
| 19.12.2022 | 319,50 | 321,91 | 316,02 | 317,33 | -1,86% | 3.000.613,00 |
| 16.12.2022 | 323,43 | 327,94 | 319,24 | 323,34 | -1,30% | 9.614.983,00 |
| 15.12.2022 | 329,44 | 330,02 | 323,37 | 327,60 | -1,75% | 5.057.631,00 |
| 14.12.2022 | 330,53 | 339,05 | 329,01 | 333,43 | 0,16% | 4.546.024,00 |
| 13.12.2022 | 344,35 | 347,25 | 329,96 | 332,89 | 1,50% | 5.787.668,00 |
| 12.12.2022 | 323,00 | 328,34 | 321,29 | 327,98 | 2,34% | 4.900.164,00 |
| 09.12.2022 | 321,48 | 324,44 | 319,93 | 320,48 | -1,11% | 3.738.832,00 |
| 08.12.2022 | 318,55 | 324,52 | 318,55 | 324,09 | 1,23% | 3.483.561,00 |
| 07.12.2022 | 315,96 | 322,88 | 314,44 | 320,15 | 0,85% | 4.038.175,00 |
| 06.12.2022 | 319,64 | 321,65 | 314,54 | 317,45 | -0,82% | 3.341.458,00 |
| 05.12.2022 | 325,15 | 325,52 | 319,54 | 320,08 | -2,41% | 5.057.347,00 |
| 02.12.2022 | 321,08 | 328,48 | 320,33 | 327,99 | 0,28% | 3.644.116,00 |
| 01.12.2022 | 326,31 | 329,67 | 324,44 | 327,07 | 0,95% | 3.830.118,00 |
| 30.11.2022 | 312,93 | 324,19 | 311,50 | 323,99 | 2,54% | 15.106.515,00 |
| 29.11.2022 | 316,00 | 320,00 | 315,62 | 315,96 | -0,93% | 3.505.644,00 |
| 28.11.2022 | 325,06 | 328,80 | 317,85 | 318,92 | -2,29% | 4.735.507,00 |
| 25.11.2022 | 322,89 | 329,08 | 321,90 | 326,38 | 1,51% | 3.393.533,00 |
| 23.11.2022 | 326,76 | 327,82 | 320,44 | 321,51 | -1,04% | 4.243.427,00 |
| 22.11.2022 | 320,00 | 326,82 | 319,38 | 324,88 | 2,56% | 6.054.740,00 |
| 21.11.2022 | 316,96 | 318,84 | 314,20 | 316,78 | 1,15% | 4.068.957,00 |
| 18.11.2022 | 314,14 | 316,00 | 310,26 | 313,18 | 0,56% | 3.559.301,00 |
| 17.11.2022 | 312,00 | 313,68 | 306,15 | 311,44 | -1,10% | 3.643.182,00 |
| 16.11.2022 | 305,86 | 316,41 | 304,51 | 314,91 | 0,96% | 5.249.549,00 |
| 15.11.2022 | 304,06 | 316,63 | 303,25 | 311,93 | 1,63% | 9.290.361,00 |
| 14.11.2022 | 314,36 | 315,98 | 306,34 | 306,92 | -2,55% | 6.394.785,00 |
| 11.11.2022 | 312,00 | 317,68 | 310,24 | 314,94 | 1,04% | 4.945.385,00 |
| 10.11.2022 | 297,74 | 314,74 | 297,08 | 311,70 | 8,70% | 7.793.983,00 |
| 09.11.2022 | 289,00 | 292,50 | 286,26 | 286,75 | -1,51% | 3.071.380,00 |
| 08.11.2022 | 292,43 | 293,34 | 287,63 | 291,14 | 0,30% | 3.371.826,00 |
| 07.11.2022 | 286,50 | 291,70 | 282,84 | 290,27 | 2,20% | 3.260.152,00 |
| 04.11.2022 | 285,89 | 288,84 | 277,50 | 284,03 | 0,90% | 4.399.410,00 |
| 03.11.2022 | 283,57 | 285,95 | 280,51 | 281,50 | -2,50% | 4.823.867,00 |
| 02.11.2022 | 295,20 | 300,17 | 288,52 | 288,73 | -2,48% | 4.427.211,00 |
| 01.11.2022 | 300,37 | 302,21 | 293,35 | 296,06 | -0,02% | 3.309.326,00 |
| 31.10.2022 | 294,41 | 299,28 | 292,55 | 296,13 | -0,84% | 4.211.031,00 |
| 28.10.2022 | 290,00 | 299,16 | 290,00 | 298,65 | 2,61% | 3.243.147,00 |
| 27.10.2022 | 291,85 | 294,27 | 289,45 | 291,06 | 0,31% | 3.041.731,00 |
| 26.10.2022 | 290,39 | 291,87 | 286,17 | 290,15 | -0,04% | 2.615.341,00 |
| 25.10.2022 | 286,98 | 292,13 | 285,51 | 290,26 | 2,47% | 2.791.642,00 |