385,143$
-2,41%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 396,40 | 397,82 | 383,90 | 385,30 | -2,37% | 5.286.976,00 |
| 20.02.2025 | 393,00 | 394,76 | 391,10 | 394,64 | -0,20% | 2.703.526,00 |
| 19.02.2025 | 397,08 | 398,64 | 392,94 | 395,43 | -1,95% | 3.780.014,00 |
| 18.02.2025 | 408,27 | 408,87 | 400,22 | 403,31 | -2,34% | 3.994.025,00 |
| 17.02.2025 | 412,16 | 413,06 | 411,34 | 412,99 | 0,85% | - |
| 14.02.2025 | 415,00 | 418,00 | 408,55 | 409,50 | -0,71% | 3.004.396,00 |
| 13.02.2025 | 408,45 | 412,98 | 407,49 | 412,43 | 1,30% | 3.067.859,00 |
| 12.02.2025 | 408,62 | 409,65 | 402,12 | 407,14 | -2,21% | 3.387.401,00 |
| 11.02.2025 | 414,26 | 416,57 | 412,74 | 416,36 | 0,57% | 1.442.188,00 |
| 10.02.2025 | 410,64 | 414,95 | 408,79 | 413,99 | 1,63% | 2.617.582,00 |
| 07.02.2025 | 413,20 | 414,29 | 406,50 | 407,37 | -1,64% | 2.530.505,00 |
| 06.02.2025 | 415,00 | 417,79 | 413,00 | 414,16 | 0,08% | 2.023.667,00 |
| 05.02.2025 | 414,69 | 415,15 | 408,14 | 413,82 | 0,57% | 2.212.115,00 |
| 04.02.2025 | 409,04 | 412,58 | 406,08 | 411,49 | 0,67% | 2.150.773,00 |
| 03.02.2025 | 404,72 | 411,90 | 401,01 | 408,76 | -0,78% | 2.896.444,00 |
| 31.01.2025 | 413,17 | 416,38 | 410,32 | 411,98 | -0,61% | 2.761.798,00 |
| 30.01.2025 | 415,99 | 417,32 | 411,52 | 414,50 | 0,26% | 3.081.304,00 |
| 29.01.2025 | 419,64 | 421,37 | 411,79 | 413,42 | -1,29% | 2.385.201,00 |
| 28.01.2025 | 423,00 | 423,24 | 416,70 | 418,83 | -1,42% | 2.818.648,00 |
| 27.01.2025 | 414,75 | 426,19 | 414,00 | 424,87 | 2,50% | 3.699.202,00 |
| 24.01.2025 | 414,09 | 415,01 | 410,76 | 414,50 | 0,03% | 2.370.116,00 |
| 23.01.2025 | 410,59 | 414,69 | 408,75 | 414,39 | 1,05% | 3.840.275,00 |
| 22.01.2025 | 417,48 | 417,55 | 409,33 | 410,10 | -1,99% | 3.581.351,00 |
| 21.01.2025 | 413,00 | 420,22 | 413,00 | 418,43 | 2,21% | 3.568.089,00 |
| 17.01.2025 | 413,49 | 414,45 | 408,53 | 409,38 | 0,01% | 3.228.960,00 |
| 16.01.2025 | 406,27 | 410,11 | 403,92 | 409,33 | 0,80% | 2.305.938,00 |
| 15.01.2025 | 406,65 | 408,00 | 401,76 | 406,09 | 3,39% | 4.584.769,00 |
| 14.01.2025 | 390,59 | 394,20 | 389,63 | 392,78 | 0,93% | 3.405.174,00 |
| 13.01.2025 | 389,99 | 395,86 | 387,70 | 389,18 | -0,18% | 3.512.936,00 |
| 10.01.2025 | 390,00 | 392,91 | 384,61 | 389,89 | 0,69% | 5.323.431,00 |
| 08.01.2025 | 383,00 | 387,69 | 380,10 | 387,20 | 0,77% | 2.848.462,00 |
| 07.01.2025 | 390,90 | 391,90 | 383,10 | 384,23 | -1,32% | 2.274.312,00 |
| 06.01.2025 | 390,50 | 393,99 | 388,03 | 389,37 | 0,05% | 3.274.669,00 |
| 03.01.2025 | 389,82 | 391,01 | 385,81 | 389,18 | 0,19% | 2.232.389,00 |
| 02.01.2025 | 392,20 | 392,67 | 386,38 | 388,46 | -0,14% | 2.418.343,00 |
| 31.12.2024 | 390,01 | 391,46 | 387,30 | 388,99 | -0,11% | 2.179.671,00 |
| 30.12.2024 | 390,53 | 391,21 | 385,68 | 389,43 | -0,87% | 2.444.858,00 |
| 27.12.2024 | 392,14 | 395,47 | 391,37 | 392,86 | -0,58% | 1.942.681,00 |
| 26.12.2024 | 392,52 | 395,78 | 391,62 | 395,14 | -0,25% | 1.321.218,00 |
| 24.12.2024 | 392,13 | 396,14 | 390,50 | 396,14 | 0,94% | 1.392.629,00 |
| 23.12.2024 | 391,10 | 393,24 | 387,03 | 392,45 | -0,04% | 2.434.007,00 |
| 20.12.2024 | 383,37 | 393,29 | 383,05 | 392,60 | 1,97% | 8.046.363,00 |
| 19.12.2024 | 394,74 | 395,14 | 384,89 | 385,02 | -2,23% | 4.576.147,00 |
| 18.12.2024 | 407,00 | 410,71 | 393,38 | 393,82 | -3,59% | 4.225.524,00 |
| 17.12.2024 | 410,00 | 410,40 | 406,23 | 408,47 | -0,55% | 3.726.820,00 |
| 16.12.2024 | 417,85 | 418,48 | 410,69 | 410,71 | -1,50% | 2.879.619,00 |
| 13.12.2024 | 415,77 | 418,14 | 414,18 | 416,98 | 0,62% | 2.649.853,00 |
| 12.12.2024 | 421,43 | 422,75 | 413,18 | 414,42 | -1,65% | 3.673.612,00 |
| 11.12.2024 | 425,23 | 428,00 | 421,26 | 421,38 | -0,29% | 4.211.198,00 |
| 10.12.2024 | 426,90 | 427,31 | 421,41 | 422,59 | -1,54% | 3.354.873,00 |
| 09.12.2024 | 432,35 | 436,36 | 428,03 | 429,18 | -0,51% | 3.425.988,00 |
| 06.12.2024 | 428,70 | 435,75 | 427,01 | 431,37 | 1,13% | 3.161.705,00 |
| 05.12.2024 | 426,60 | 429,76 | 425,88 | 426,54 | -0,32% | 2.523.528,00 |
| 04.12.2024 | 426,41 | 428,83 | 425,50 | 427,92 | -0,33% | 1.969.019,00 |
| 03.12.2024 | 429,73 | 430,68 | 423,32 | 429,35 | 0,56% | 2.713.985,00 |
| 02.12.2024 | 429,00 | 430,40 | 423,16 | 426,96 | -0,51% | 2.617.198,00 |
| 29.11.2024 | 428,52 | 431,00 | 427,54 | 429,13 | 0,45% | 2.028.714,00 |
| 27.11.2024 | 428,60 | 430,10 | 425,96 | 427,19 | -0,54% | 2.293.453,00 |
| 26.11.2024 | 428,60 | 439,37 | 424,70 | 429,52 | 0,20% | 2.758.597,00 |
| 25.11.2024 | 425,00 | 430,25 | 424,46 | 428,67 | 2,06% | 4.544.233,00 |
| 22.11.2024 | 412,09 | 420,14 | 410,95 | 420,00 | 2,33% | 4.932.501,00 |
| 21.11.2024 | 401,33 | 411,39 | 400,38 | 410,45 | 2,61% | 3.722.586,00 |
| 20.11.2024 | 406,00 | 406,70 | 399,92 | 400,00 | -1,67% | 4.732.195,00 |
| 19.11.2024 | 408,38 | 409,16 | 399,36 | 406,80 | -0,89% | 3.239.356,00 |
| 18.11.2024 | 405,50 | 412,54 | 403,95 | 410,44 | 0,55% | 3.394.375,00 |
| 15.11.2024 | 402,90 | 408,91 | 402,90 | 408,18 | 0,61% | 3.239.545,00 |
| 14.11.2024 | 408,00 | 411,50 | 404,39 | 405,72 | -1,09% | 3.348.056,00 |
| 13.11.2024 | 409,13 | 412,74 | 406,72 | 410,19 | 1,76% | 3.083.105,00 |
| 12.11.2024 | 414,25 | 416,02 | 402,19 | 403,08 | -1,28% | 5.647.107,00 |
| 11.11.2024 | 406,50 | 411,60 | 405,83 | 408,29 | 0,59% | 4.071.533,00 |
| 08.11.2024 | 404,00 | 406,40 | 402,30 | 405,90 | 1,62% | 3.448.699,00 |
| 07.11.2024 | 391,00 | 399,76 | 390,80 | 399,44 | 2,85% | 4.323.070,00 |
| 06.11.2024 | 394,04 | 394,04 | 381,72 | 388,37 | -2,93% | 7.133.367,00 |
| 05.11.2024 | 394,97 | 400,23 | 393,86 | 400,09 | 1,14% | 2.496.489,00 |
| 04.11.2024 | 391,95 | 400,48 | 391,07 | 395,57 | 0,76% | 2.690.877,00 |
| 01.11.2024 | 394,80 | 398,71 | 392,01 | 392,59 | -0,29% | 3.277.974,00 |
| 31.10.2024 | 390,50 | 395,67 | 390,50 | 393,75 | 0,31% | 2.518.637,00 |
| 30.10.2024 | 395,00 | 397,69 | 391,94 | 392,52 | -0,65% | 2.795.609,00 |
| 29.10.2024 | 393,94 | 399,11 | 389,05 | 395,07 | -1,94% | 3.822.679,00 |
| 28.10.2024 | 403,45 | 405,84 | 401,95 | 402,89 | 1,00% | 2.586.529,00 |
| 25.10.2024 | 403,52 | 403,52 | 397,83 | 398,91 | -0,94% | 1.941.426,00 |
| 24.10.2024 | 402,29 | 404,20 | 398,09 | 402,68 | 0,76% | 2.550.281,00 |
| 23.10.2024 | 400,56 | 404,28 | 396,69 | 399,64 | -0,55% | 3.159.207,00 |
| 22.10.2024 | 398,50 | 402,95 | 396,21 | 401,85 | -1,12% | 4.486.654,00 |
| 21.10.2024 | 416,07 | 416,55 | 404,37 | 406,40 | -2,07% | 3.699.527,00 |
| 18.10.2024 | 416,65 | 416,66 | 413,24 | 415,00 | -0,14% | 2.436.725,00 |
| 17.10.2024 | 418,61 | 419,00 | 414,56 | 415,60 | -0,72% | 2.013.819,00 |
| 16.10.2024 | 413,87 | 418,74 | 413,87 | 418,61 | 0,73% | 2.429.037,00 |
| 15.10.2024 | 417,95 | 421,56 | 415,02 | 415,58 | 0,04% | 3.693.034,00 |
| 14.10.2024 | 411,48 | 416,42 | 411,30 | 415,42 | 0,85% | 2.088.681,00 |
| 11.10.2024 | 410,56 | 413,14 | 408,84 | 411,90 | 0,47% | 2.717.431,00 |
| 10.10.2024 | 409,72 | 414,48 | 407,63 | 409,96 | -1,47% | 3.040.794,00 |
| 09.10.2024 | 420,00 | 420,03 | 410,75 | 416,07 | 0,46% | 3.627.800,00 |
| 08.10.2024 | 409,80 | 415,29 | 408,44 | 414,18 | 1,50% | 3.693.887,00 |
| 07.10.2024 | 404,89 | 409,81 | 401,24 | 408,06 | -0,07% | 3.267.812,00 |
| 04.10.2024 | 410,07 | 411,82 | 399,45 | 408,36 | -0,78% | 3.989.606,00 |
| 03.10.2024 | 409,00 | 412,97 | 406,80 | 411,58 | 0,08% | 3.320.682,00 |
| 02.10.2024 | 407,70 | 411,46 | 404,96 | 411,26 | 0,54% | 3.431.264,00 |
| 01.10.2024 | 404,02 | 410,56 | 401,41 | 409,05 | 0,95% | 3.476.191,00 |
| 30.09.2024 | 400,20 | 405,31 | 399,02 | 405,20 | 1,42% | 3.444.362,00 |