18,950$
-2,62%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,17 | 19,19 | 18,50 | 18,93 | -2,72% | 5.151,00 |
| 06.03.2026 | 19,15 | 19,49 | 18,89 | 19,46 | 0,62% | 5.151,00 |
| 05.03.2026 | 19,22 | 19,58 | 19,11 | 19,34 | 0,83% | 16.147.120,00 |
| 04.03.2026 | 19,01 | 19,32 | 18,67 | 19,18 | 0,89% | 12.596.133,00 |
| 03.03.2026 | 18,48 | 19,06 | 18,46 | 19,01 | 1,66% | 14.296.585,00 |
| 02.03.2026 | 18,72 | 18,97 | 18,54 | 18,70 | -1,53% | 18.201.821,00 |
| 27.02.2026 | 18,60 | 19,04 | 18,41 | 18,99 | 0,96% | 23.514.568,00 |
| 26.02.2026 | 18,60 | 19,18 | 18,56 | 18,81 | 3,29% | 26.581.637,00 |
| 25.02.2026 | 17,70 | 19,20 | 17,56 | 18,21 | 0,05% | 48.360.741,00 |
| 24.02.2026 | 18,39 | 18,81 | 18,00 | 18,20 | -0,82% | 24.471.013,00 |
| 23.02.2026 | 18,47 | 18,66 | 18,13 | 18,35 | -1,29% | 17.214.617,00 |
| 20.02.2026 | 18,45 | 18,92 | 18,12 | 18,59 | 1,36% | 19.197.867,00 |
| 19.02.2026 | 18,30 | 18,62 | 18,26 | 18,34 | -0,05% | 10.709.753,00 |
| 18.02.2026 | 18,40 | 18,72 | 18,25 | 18,35 | -0,76% | 17.989.724,00 |
| 17.02.2026 | 19,17 | 19,37 | 18,49 | 18,49 | -4,00% | 20.393.566,00 |
| 13.02.2026 | 19,11 | 19,74 | 19,06 | 19,26 | 2,07% | 20.576.940,00 |
| 12.02.2026 | 19,00 | 19,26 | 18,26 | 18,87 | -4,50% | 26.313.953,00 |
| 11.02.2026 | 19,84 | 19,91 | 19,50 | 19,76 | -0,25% | 14.736.553,00 |
| 10.02.2026 | 19,60 | 20,42 | 19,60 | 19,81 | 1,96% | 16.196.407,00 |
| 09.02.2026 | 19,39 | 19,62 | 19,14 | 19,43 | -1,12% | 16.673.103,00 |
| 06.02.2026 | 19,14 | 19,90 | 19,14 | 19,65 | 2,61% | 14.950.584,00 |
| 05.02.2026 | 19,80 | 19,94 | 18,78 | 19,15 | -3,38% | 24.443.393,00 |
| 04.02.2026 | 19,34 | 20,55 | 19,31 | 19,82 | 4,32% | 31.604.998,00 |
| 03.02.2026 | 19,06 | 19,15 | 18,32 | 19,00 | -4,09% | 33.138.568,00 |
| 02.02.2026 | 19,48 | 19,93 | 19,40 | 19,81 | 1,90% | 28.367.051,00 |
| 30.01.2026 | 19,30 | 19,45 | 18,96 | 19,44 | 0,26% | 21.546.187,00 |
| 29.01.2026 | 19,07 | 19,63 | 18,94 | 19,39 | 1,78% | 18.153.930,00 |
| 28.01.2026 | 19,42 | 19,66 | 19,01 | 19,05 | -1,65% | 16.930.357,00 |
| 27.01.2026 | 19,50 | 19,52 | 19,15 | 19,37 | -0,46% | 15.257.180,00 |
| 26.01.2026 | 19,48 | 19,60 | 19,30 | 19,46 | 0,15% | 14.451.766,00 |
| 23.01.2026 | 19,70 | 19,71 | 19,20 | 19,43 | -2,02% | 17.425.142,00 |
| 22.01.2026 | 19,67 | 20,20 | 19,65 | 19,83 | 1,54% | 13.934.871,00 |
| 21.01.2026 | 19,87 | 19,99 | 19,28 | 19,53 | -1,36% | 18.332.535,00 |
| 20.01.2026 | 20,01 | 20,28 | 19,58 | 19,80 | -2,80% | 19.624.957,00 |
| 16.01.2026 | 20,08 | 20,74 | 19,98 | 20,37 | -1,16% | 20.501.944,00 |
| 15.01.2026 | 20,87 | 21,02 | 20,51 | 20,61 | -0,77% | 14.123.903,00 |
| 14.01.2026 | 21,01 | 21,59 | 20,70 | 20,77 | -1,47% | 14.343.211,00 |
| 13.01.2026 | 21,00 | 21,42 | 20,75 | 21,08 | -0,47% | 20.012.451,00 |
| 12.01.2026 | 21,48 | 21,62 | 21,13 | 21,18 | -1,35% | 12.773.864,00 |
| 09.01.2026 | 21,61 | 21,64 | 20,92 | 21,47 | 0,37% | 19.442.889,00 |
| 08.01.2026 | 20,91 | 21,90 | 20,65 | 21,39 | 1,42% | 24.546.270,00 |
| 07.01.2026 | 22,14 | 22,16 | 20,93 | 21,09 | -4,79% | 18.867.434,00 |
| 06.01.2026 | 21,62 | 22,37 | 21,36 | 22,15 | 2,26% | 18.039.315,00 |
| 05.01.2026 | 22,11 | 22,30 | 21,61 | 21,66 | -2,08% | 18.710.526,00 |