335,290$
0,72%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 334,71 | 335,87 | 332,58 | 335,36 | 0,74% | 3.075.408,00 |
| 18.04.2024 | 335,65 | 336,95 | 331,33 | 332,89 | 0,02% | 3.717.526,00 |
| 17.04.2024 | 336,78 | 337,25 | 331,94 | 332,83 | -0,60% | 4.273.837,00 |
| 16.04.2024 | 336,82 | 338,11 | 332,96 | 334,83 | -0,92% | 4.525.522,00 |
| 15.04.2024 | 345,92 | 346,08 | 337,19 | 337,93 | -1,44% | 4.209.165,00 |
| 12.04.2024 | 346,12 | 346,12 | 341,51 | 342,87 | -1,30% | 3.550.338,00 |
| 11.04.2024 | 351,04 | 351,91 | 345,79 | 347,37 | -0,91% | 4.104.715,00 |
| 10.04.2024 | 351,87 | 353,99 | 348,75 | 350,56 | -3,00% | 4.805.246,00 |
| 09.04.2024 | 363,63 | 364,45 | 358,73 | 361,42 | -0,17% | 3.022.807,00 |
| 08.04.2024 | 358,07 | 362,57 | 357,26 | 362,05 | 1,17% | 4.339.821,00 |
| 05.04.2024 | 357,68 | 359,33 | 356,02 | 357,87 | 0,05% | 3.243.488,00 |
| 04.04.2024 | 362,61 | 365,00 | 356,91 | 357,68 | -0,62% | 4.381.563,00 |
| 03.04.2024 | 362,00 | 362,40 | 359,00 | 359,90 | -0,85% | 4.723.245,00 |
| 02.04.2024 | 364,50 | 366,86 | 362,96 | 363,00 | -1,37% | 4.650.544,00 |
| 01.04.2024 | 381,47 | 383,14 | 367,84 | 368,03 | -4,06% | 4.333.231,00 |
| 28.03.2024 | 387,13 | 387,61 | 379,72 | 383,60 | -0,59% | 4.108.328,00 |
| 27.03.2024 | 380,85 | 386,32 | 380,74 | 385,89 | 1,57% | 2.536.661,00 |
| 26.03.2024 | 382,41 | 384,26 | 379,40 | 379,93 | -0,93% | 2.720.409,00 |
| 25.03.2024 | 389,10 | 389,86 | 382,89 | 383,51 | -1,73% | 2.683.928,00 |
| 22.03.2024 | 394,69 | 396,42 | 390,09 | 390,28 | -1,24% | 2.911.046,00 |
| 21.03.2024 | 388,41 | 396,87 | 388,29 | 395,20 | 2,81% | 4.212.248,00 |
| 20.03.2024 | 379,42 | 384,88 | 376,23 | 384,41 | 1,32% | 2.750.405,00 |
| 19.03.2024 | 374,89 | 379,46 | 373,13 | 379,41 | 2,02% | 3.493.781,00 |
| 18.03.2024 | 376,49 | 377,60 | 371,14 | 371,91 | -0,35% | 3.455.722,00 |
| 15.03.2024 | 374,12 | 378,42 | 372,54 | 373,23 | -0,54% | 9.234.905,00 |
| 14.03.2024 | 378,00 | 380,20 | 372,17 | 375,27 | -0,98% | 3.877.542,00 |
| 13.03.2024 | 376,03 | 382,71 | 375,78 | 378,99 | 1,19% | 3.761.407,00 |
| 12.03.2024 | 372,51 | 375,90 | 372,41 | 374,54 | 0,81% | 2.843.841,00 |
| 11.03.2024 | 371,56 | 372,98 | 368,87 | 371,52 | -0,49% | 2.833.804,00 |
| 08.03.2024 | 375,00 | 376,62 | 372,10 | 373,35 | -0,85% | 2.162.906,00 |
| 07.03.2024 | 377,87 | 380,30 | 375,58 | 376,55 | -0,24% | 2.368.480,00 |
| 06.03.2024 | 378,53 | 379,82 | 375,89 | 377,44 | -0,27% | 2.496.251,00 |
| 05.03.2024 | 380,10 | 380,98 | 377,02 | 378,45 | -0,50% | 3.011.731,00 |
| 04.03.2024 | 382,90 | 384,53 | 380,11 | 380,37 | -1,06% | 2.619.007,00 |
| 01.03.2024 | 380,36 | 385,10 | 379,83 | 384,45 | 1,01% | 2.750.902,00 |
| 29.02.2024 | 378,79 | 381,78 | 378,15 | 380,61 | 0,79% | 4.382.836,00 |
| 28.02.2024 | 375,56 | 379,84 | 375,06 | 377,61 | 0,55% | 2.282.512,00 |
| 27.02.2024 | 372,66 | 375,80 | 370,61 | 375,56 | 1,07% | 2.802.853,00 |
| 26.02.2024 | 373,51 | 374,88 | 370,72 | 371,60 | -0,10% | 2.460.960,00 |
| 23.02.2024 | 372,08 | 374,25 | 370,25 | 371,96 | 0,17% | 3.398.308,00 |
| 22.02.2024 | 367,44 | 372,96 | 367,15 | 371,34 | 1,98% | 3.387.455,00 |
| 21.02.2024 | 360,59 | 365,11 | 358,95 | 364,13 | 0,43% | 3.278.896,00 |
| 20.02.2024 | 355,31 | 365,25 | 354,56 | 362,57 | 0,06% | 4.830.046,00 |
| 16.02.2024 | 360,68 | 363,99 | 359,15 | 362,35 | 0,35% | 3.899.647,00 |
| 15.02.2024 | 358,90 | 361,64 | 356,85 | 361,08 | 0,80% | 2.662.754,00 |
| 14.02.2024 | 357,17 | 358,98 | 353,98 | 358,23 | 0,18% | 2.998.873,00 |
| 13.02.2024 | 358,47 | 359,43 | 353,88 | 357,59 | -2,15% | 3.106.506,00 |
| 12.02.2024 | 364,22 | 368,72 | 364,05 | 365,45 | 0,63% | 3.119.737,00 |
| 09.02.2024 | 364,13 | 364,43 | 360,80 | 363,15 | -0,16% | 2.389.992,00 |
| 08.02.2024 | 362,86 | 365,65 | 361,65 | 363,72 | 0,28% | 2.521.954,00 |
| 07.02.2024 | 358,48 | 363,73 | 357,72 | 362,69 | 1,81% | 3.272.379,00 |
| 06.02.2024 | 354,85 | 358,00 | 354,30 | 356,25 | 0,31% | 2.045.343,00 |
| 05.02.2024 | 353,66 | 356,07 | 350,76 | 355,14 | -0,59% | 2.654.040,00 |
| 02.02.2024 | 354,18 | 359,55 | 350,02 | 357,23 | -0,79% | 3.697.782,00 |
| 01.02.2024 | 353,40 | 360,14 | 352,32 | 360,07 | 2,01% | 2.439.201,00 |
| 31.01.2024 | 357,92 | 358,98 | 352,35 | 352,96 | -1,16% | 3.377.866,00 |
| 30.01.2024 | 354,50 | 358,93 | 354,04 | 357,10 | 0,39% | 2.336.454,00 |
| 29.01.2024 | 355,15 | 356,37 | 353,01 | 355,70 | 0,11% | 2.731.986,00 |
| 26.01.2024 | 351,47 | 357,05 | 351,02 | 355,30 | 1,23% | 3.177.883,00 |
| 25.01.2024 | 352,59 | 352,88 | 348,26 | 350,97 | 1,07% | 3.064.197,00 |
| 24.01.2024 | 351,94 | 352,87 | 347,07 | 347,27 | -1,00% | 3.474.405,00 |
| 23.01.2024 | 355,85 | 355,88 | 349,06 | 350,78 | -1,66% | 3.878.445,00 |
| 22.01.2024 | 359,36 | 361,46 | 355,69 | 356,69 | -1,58% | 4.003.659,00 |
| 19.01.2024 | 358,81 | 362,96 | 356,28 | 362,41 | 1,26% | 3.234.572,00 |
| 18.01.2024 | 356,12 | 358,71 | 354,03 | 357,90 | 0,62% | 2.510.660,00 |
| 17.01.2024 | 356,63 | 359,76 | 354,05 | 355,70 | -0,76% | 2.646.225,00 |
| 16.01.2024 | 358,06 | 359,64 | 356,21 | 358,43 | 0,76% | 3.669.405,00 |
| 12.01.2024 | 358,53 | 358,53 | 353,43 | 355,71 | -0,23% | 1.956.284,00 |
| 11.01.2024 | 357,09 | 361,00 | 353,26 | 356,53 | -0,08% | 3.530.570,00 |
| 10.01.2024 | 350,62 | 356,86 | 350,31 | 356,80 | 3,06% | 4.109.255,00 |
| 09.01.2024 | 345,81 | 349,11 | 345,25 | 346,19 | -0,50% | 2.338.058,00 |
| 08.01.2024 | 343,43 | 348,46 | 343,25 | 347,93 | 1,46% | 2.736.244,00 |
| 05.01.2024 | 337,87 | 343,83 | 337,82 | 342,94 | 1,28% | 2.664.279,00 |
| 04.01.2024 | 339,93 | 342,92 | 338,54 | 338,59 | 0,10% | 3.652.356,00 |
| 03.01.2024 | 342,48 | 342,70 | 336,59 | 338,26 | -1,98% | 3.309.589,00 |
| 02.01.2024 | 344,21 | 347,30 | 343,22 | 345,08 | -0,42% | 2.833.794,00 |
| 29.12.2023 | 345,83 | 347,55 | 343,02 | 346,55 | -0,23% | 10.325.908,00 |
| 28.12.2023 | 348,50 | 349,04 | 345,80 | 347,36 | -0,34% | 2.859.487,00 |
| 27.12.2023 | 349,91 | 350,00 | 347,18 | 348,53 | -0,22% | 2.764.484,00 |
| 26.12.2023 | 348,43 | 350,09 | 348,16 | 349,31 | 0,21% | 1.585.615,00 |
| 22.12.2023 | 349,04 | 351,34 | 346,69 | 348,59 | -0,11% | 2.030.139,00 |
| 21.12.2023 | 351,87 | 352,25 | 347,00 | 348,97 | 0,09% | 2.794.221,00 |
| 20.12.2023 | 351,00 | 354,77 | 348,31 | 348,66 | -0,97% | 3.259.495,00 |
| 19.12.2023 | 351,46 | 352,96 | 350,40 | 352,07 | 0,36% | 4.654.836,00 |
| 18.12.2023 | 353,71 | 354,92 | 350,32 | 350,81 | -0,90% | 4.420.534,00 |
| 15.12.2023 | 348,22 | 354,38 | 346,75 | 354,00 | 0,62% | 11.212.928,00 |
| 14.12.2023 | 349,74 | 353,07 | 348,00 | 351,81 | 2,45% | 7.594.781,00 |
| 13.12.2023 | 334,90 | 343,83 | 331,91 | 343,40 | 3,06% | 5.822.699,00 |
| 12.12.2023 | 330,44 | 334,52 | 330,32 | 333,20 | 0,56% | 2.893.574,00 |
| 11.12.2023 | 329,81 | 332,09 | 328,81 | 331,33 | 1,49% | 3.520.718,00 |
| 08.12.2023 | 326,00 | 327,28 | 325,06 | 326,47 | 0,09% | 2.889.470,00 |
| 07.12.2023 | 326,11 | 327,41 | 324,68 | 326,17 | 0,02% | 2.742.269,00 |
| 06.12.2023 | 325,00 | 328,31 | 324,21 | 326,11 | 0,81% | 3.030.897,00 |
| 05.12.2023 | 322,00 | 323,92 | 320,01 | 323,50 | -0,16% | 3.269.803,00 |
| 04.12.2023 | 319,62 | 325,08 | 318,96 | 324,02 | 1,38% | 3.827.910,00 |
| 01.12.2023 | 313,83 | 320,10 | 313,00 | 319,62 | 1,96% | 3.613.808,00 |
| 30.11.2023 | 312,54 | 313,76 | 308,59 | 313,49 | 0,79% | 4.493.669,00 |
| 29.11.2023 | 314,06 | 314,06 | 310,91 | 311,02 | -0,74% | 3.084.028,00 |
| 28.11.2023 | 310,71 | 314,58 | 309,39 | 313,34 | 0,78% | 3.116.918,00 |
| 27.11.2023 | 310,69 | 312,89 | 309,75 | 310,92 | 0,07% | 2.992.573,00 |