359,589$
1,78%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 355,01 | 361,67 | 355,01 | 359,51 | 1,76% | 2.430.802,00 |
| 25.07.2024 | 350,20 | 358,83 | 349,33 | 353,29 | 0,85% | 3.297.550,00 |
| 24.07.2024 | 358,93 | 361,45 | 350,00 | 350,31 | -2,59% | 3.508.062,00 |
| 23.07.2024 | 365,43 | 365,43 | 359,38 | 359,62 | -1,00% | 2.535.667,00 |
| 22.07.2024 | 364,50 | 367,28 | 361,08 | 363,25 | -0,03% | 4.049.300,00 |
| 19.07.2024 | 366,43 | 367,60 | 361,95 | 363,36 | -0,74% | 2.474.497,00 |
| 18.07.2024 | 369,90 | 375,74 | 365,77 | 366,08 | -1,56% | 2.394.996,00 |
| 17.07.2024 | 366,64 | 375,19 | 365,42 | 371,89 | 0,75% | 3.991.105,00 |
| 16.07.2024 | 360,06 | 369,42 | 359,50 | 369,12 | 2,97% | 3.210.362,00 |
| 15.07.2024 | 359,14 | 361,18 | 355,03 | 358,46 | -0,36% | 2.884.198,00 |
| 12.07.2024 | 355,00 | 363,95 | 354,09 | 359,77 | 1,69% | 4.019.875,00 |
| 11.07.2024 | 350,78 | 354,13 | 345,00 | 353,79 | 2,79% | 4.147.603,00 |
| 10.07.2024 | 338,64 | 344,29 | 337,62 | 344,18 | 2,10% | 3.263.135,00 |
| 09.07.2024 | 338,95 | 339,26 | 335,57 | 337,09 | -0,74% | 2.255.131,00 |
| 08.07.2024 | 335,88 | 340,76 | 335,00 | 339,60 | 1,50% | 3.534.519,00 |
| 05.07.2024 | 332,71 | 335,92 | 331,64 | 334,58 | 0,28% | 3.437.489,00 |
| 03.07.2024 | 337,00 | 339,64 | 333,54 | 333,64 | -0,40% | 1.732.991,00 |
| 02.07.2024 | 335,00 | 336,83 | 332,53 | 334,97 | -0,36% | 2.995.943,00 |
| 01.07.2024 | 343,92 | 344,64 | 335,39 | 336,19 | -2,34% | 2.643.576,00 |
| 28.06.2024 | 341,35 | 345,28 | 340,71 | 344,24 | 0,81% | 6.344.192,00 |
| 27.06.2024 | 342,83 | 344,76 | 338,45 | 341,49 | -0,10% | 2.912.566,00 |
| 26.06.2024 | 339,46 | 342,59 | 337,53 | 341,82 | 1,03% | 3.365.303,00 |
| 25.06.2024 | 346,31 | 346,99 | 334,53 | 338,32 | -3,58% | 4.980.465,00 |
| 24.06.2024 | 356,90 | 357,69 | 350,72 | 350,88 | -1,38% | 4.278.905,00 |
| 21.06.2024 | 354,84 | 356,25 | 352,05 | 355,80 | 0,67% | 6.596.539,00 |
| 20.06.2024 | 352,00 | 354,92 | 349,59 | 353,44 | -0,12% | 3.661.185,00 |
| 18.06.2024 | 352,95 | 356,41 | 352,11 | 353,87 | 1,25% | 3.654.970,00 |
| 17.06.2024 | 344,89 | 350,69 | 344,40 | 349,50 | 0,77% | 2.680.442,00 |
| 14.06.2024 | 344,81 | 347,50 | 341,69 | 346,84 | -0,30% | 2.588.960,00 |
| 13.06.2024 | 345,90 | 348,69 | 343,07 | 347,88 | 1,09% | 3.380.799,00 |
| 12.06.2024 | 347,03 | 350,49 | 343,06 | 344,14 | 2,51% | 4.793.021,00 |
| 11.06.2024 | 333,00 | 336,31 | 330,32 | 335,72 | 0,95% | 3.250.889,00 |
| 10.06.2024 | 327,00 | 332,80 | 326,50 | 332,56 | 1,69% | 2.691.369,00 |
| 07.06.2024 | 325,73 | 328,82 | 323,93 | 327,03 | -1,23% | 2.583.813,00 |
| 06.06.2024 | 329,80 | 331,84 | 328,06 | 331,10 | 0,25% | 2.979.372,00 |
| 05.06.2024 | 328,50 | 330,46 | 325,92 | 330,26 | 0,61% | 2.422.380,00 |
| 04.06.2024 | 326,87 | 329,79 | 325,10 | 328,26 | 0,08% | 4.296.831,00 |
| 03.06.2024 | 333,65 | 333,65 | 326,84 | 328,01 | -2,05% | 3.712.785,00 |
| 31.05.2024 | 330,05 | 335,17 | 328,01 | 334,87 | 1,73% | 5.557.767,00 |
| 30.05.2024 | 326,26 | 330,22 | 325,70 | 329,18 | 1,00% | 2.922.152,00 |
| 29.05.2024 | 326,53 | 326,79 | 323,77 | 325,91 | -0,85% | 3.506.227,00 |
| 28.05.2024 | 325,39 | 330,99 | 324,48 | 328,70 | 1,11% | 3.807.491,00 |
| 24.05.2024 | 326,39 | 327,54 | 324,42 | 325,10 | -0,55% | 2.736.871,00 |
| 23.05.2024 | 330,98 | 331,00 | 326,00 | 326,89 | -1,12% | 4.021.123,00 |
| 22.05.2024 | 334,66 | 335,25 | 328,93 | 330,59 | -1,65% | 4.024.444,00 |
| 21.05.2024 | 339,00 | 339,00 | 332,33 | 336,15 | -0,49% | 4.275.120,00 |
| 20.05.2024 | 341,13 | 342,55 | 337,54 | 337,82 | -1,86% | 3.237.361,00 |
| 17.05.2024 | 344,76 | 344,93 | 340,59 | 344,21 | 0,43% | 2.739.006,00 |
| 16.05.2024 | 348,00 | 348,25 | 342,67 | 342,73 | -1,70% | 3.101.626,00 |
| 15.05.2024 | 345,18 | 350,44 | 344,69 | 348,67 | 2,40% | 4.151.111,00 |
| 14.05.2024 | 335,05 | 344,25 | 333,00 | 340,50 | -0,13% | 5.854.302,00 |
| 13.05.2024 | 348,06 | 348,79 | 340,40 | 340,96 | -1,58% | 4.055.584,00 |
| 10.05.2024 | 347,46 | 349,81 | 344,70 | 346,43 | -0,29% | 3.413.895,00 |
| 09.05.2024 | 339,25 | 348,01 | 338,88 | 347,44 | 2,54% | 3.801.438,00 |
| 08.05.2024 | 338,78 | 340,44 | 337,63 | 338,83 | -0,55% | 3.123.197,00 |
| 07.05.2024 | 343,60 | 345,54 | 340,38 | 340,69 | -0,47% | 2.930.715,00 |
| 06.05.2024 | 346,00 | 346,38 | 340,44 | 342,29 | -0,16% | 3.366.254,00 |
| 03.05.2024 | 341,28 | 346,88 | 340,37 | 342,85 | 2,18% | 4.165.054,00 |
| 02.05.2024 | 335,50 | 336,00 | 330,98 | 335,53 | 1,07% | 3.213.554,00 |
| 01.05.2024 | 333,01 | 335,39 | 329,43 | 331,97 | -0,67% | 3.267.852,00 |
| 30.04.2024 | 335,72 | 337,44 | 332,86 | 334,22 | -0,77% | 3.089.890,00 |
| 29.04.2024 | 335,00 | 337,33 | 334,14 | 336,80 | 0,51% | 2.603.866,00 |
| 26.04.2024 | 331,00 | 335,83 | 330,99 | 335,09 | 0,94% | 2.465.262,00 |
| 25.04.2024 | 329,72 | 332,91 | 326,90 | 331,98 | -0,31% | 3.787.752,00 |
| 24.04.2024 | 337,07 | 337,55 | 331,82 | 333,01 | -1,77% | 4.029.153,00 |
| 23.04.2024 | 338,00 | 340,19 | 336,29 | 339,00 | 0,86% | 3.697.424,00 |
| 22.04.2024 | 338,22 | 339,45 | 333,71 | 336,11 | 0,22% | 3.112.789,00 |
| 19.04.2024 | 334,71 | 335,87 | 332,58 | 335,36 | 0,74% | 3.076.576,00 |
| 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 |