39,290$
3,04%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 38,41 | 39,80 | 38,22 | 39,29 | 3,04% | 662.368,00 |
| 22.11.2024 | 37,96 | 38,65 | 37,88 | 38,13 | 0,57% | 6.961.129,00 |
| 21.11.2024 | 36,84 | 37,96 | 36,73 | 37,92 | 3,37% | 1.057.386,00 |
| 20.11.2024 | 36,87 | 36,98 | 36,43 | 36,68 | -0,52% | 4.862.549,00 |
| 19.11.2024 | 37,10 | 37,24 | 36,70 | 36,87 | -1,50% | 4.664.851,00 |
| 18.11.2024 | 36,90 | 37,73 | 36,85 | 37,43 | 1,93% | 7.306.988,00 |
| 15.11.2024 | 36,38 | 36,94 | 36,33 | 36,72 | 0,63% | 7.278.754,00 |
| 14.11.2024 | 36,81 | 37,10 | 36,47 | 36,49 | -0,87% | 5.477.276,00 |
| 13.11.2024 | 37,13 | 37,24 | 36,73 | 36,81 | -0,81% | 5.699.683,00 |
| 12.11.2024 | 37,45 | 37,93 | 37,10 | 37,11 | -1,49% | 6.535.608,00 |
| 11.11.2024 | 36,87 | 38,67 | 36,80 | 37,67 | 2,31% | 9.977.850,00 |
| 08.11.2024 | 37,20 | 37,32 | 36,68 | 36,82 | -1,39% | 5.489.610,00 |
| 07.11.2024 | 36,81 | 37,60 | 36,72 | 37,34 | 1,16% | 5.751.135,00 |
| 06.11.2024 | 37,44 | 37,53 | 35,89 | 36,91 | 0,74% | 9.562.705,00 |
| 05.11.2024 | 36,00 | 36,66 | 35,94 | 36,64 | 1,81% | 4.159.135,00 |
| 04.11.2024 | 36,27 | 36,46 | 35,80 | 35,99 | -0,80% | 9.196.942,00 |
| 01.11.2024 | 35,49 | 36,58 | 35,49 | 36,28 | 2,14% | 6.360.782,00 |
| 31.10.2024 | 36,36 | 36,41 | 35,39 | 35,52 | -2,79% | 6.615.439,00 |
| 30.10.2024 | 37,04 | 37,26 | 36,53 | 36,54 | -1,40% | 5.682.919,00 |
| 29.10.2024 | 37,43 | 37,43 | 37,04 | 37,06 | -0,96% | 4.674.072,00 |
| 28.10.2024 | 37,00 | 37,64 | 36,97 | 37,42 | 1,46% | 4.860.115,00 |
| 25.10.2024 | 36,48 | 37,26 | 36,48 | 36,88 | 1,12% | 5.018.356,00 |
| 24.10.2024 | 35,95 | 36,53 | 35,65 | 36,47 | 1,73% | 5.911.525,00 |
| 23.10.2024 | 36,01 | 36,28 | 35,57 | 35,85 | -1,05% | 4.664.617,00 |
| 22.10.2024 | 36,32 | 36,37 | 35,90 | 36,23 | -0,63% | 4.911.631,00 |
| 21.10.2024 | 37,34 | 37,55 | 36,45 | 36,46 | -2,20% | 5.593.003,00 |
| 18.10.2024 | 37,70 | 37,81 | 37,16 | 37,28 | -0,80% | 4.726.696,00 |
| 17.10.2024 | 37,29 | 37,87 | 37,06 | 37,58 | 1,08% | 6.600.194,00 |
| 16.10.2024 | 37,04 | 37,29 | 37,04 | 37,18 | 0,57% | 3.412.056,00 |
| 15.10.2024 | 37,55 | 37,97 | 36,85 | 36,97 | -1,26% | 6.502.102,00 |
| 14.10.2024 | 37,00 | 37,47 | 36,91 | 37,44 | 1,16% | 5.059.731,00 |
| 11.10.2024 | 36,94 | 37,48 | 36,86 | 37,01 | 0,71% | 5.832.183,00 |
| 10.10.2024 | 36,56 | 36,86 | 36,42 | 36,75 | 0,46% | 4.763.247,00 |
| 09.10.2024 | 35,98 | 36,82 | 35,86 | 36,58 | 1,61% | 5.374.221,00 |
| 08.10.2024 | 35,80 | 36,16 | 35,21 | 36,00 | 0,25% | 8.667.103,00 |
| 07.10.2024 | 35,97 | 36,23 | 35,72 | 35,91 | -0,22% | 4.292.835,00 |
| 04.10.2024 | 36,00 | 36,11 | 35,56 | 35,99 | 1,10% | 5.116.933,00 |
| 03.10.2024 | 35,07 | 35,61 | 34,98 | 35,60 | 1,19% | 7.227.000,00 |
| 02.10.2024 | 34,79 | 35,48 | 34,46 | 35,18 | 1,21% | 8.637.802,00 |
| 01.10.2024 | 35,04 | 35,19 | 34,15 | 34,76 | -3,09% | 10.294.698,00 |
| 30.09.2024 | 35,50 | 35,99 | 35,50 | 35,87 | 1,30% | 8.227.904,00 |
| 27.09.2024 | 35,76 | 36,08 | 35,11 | 35,41 | -3,91% | 9.961.863,00 |
| 26.09.2024 | 36,48 | 36,93 | 36,07 | 36,85 | 2,22% | 6.244.464,00 |
| 25.09.2024 | 36,00 | 36,41 | 35,93 | 36,05 | 0,59% | 6.516.896,00 |
| 24.09.2024 | 35,26 | 35,88 | 35,25 | 35,84 | 2,08% | 6.515.805,00 |
| 23.09.2024 | 34,79 | 35,25 | 34,63 | 35,11 | 1,01% | 7.896.764,00 |
| 20.09.2024 | 34,71 | 34,92 | 34,39 | 34,76 | -0,17% | 37.215.904,00 |
| 19.09.2024 | 35,10 | 35,22 | 34,80 | 34,82 | 0,84% | 7.414.183,00 |
| 18.09.2024 | 34,60 | 34,98 | 34,30 | 34,53 | 0,29% | 7.000.344,00 |
| 17.09.2024 | 34,05 | 34,91 | 33,99 | 34,43 | 1,98% | 9.801.604,00 |
| 16.09.2024 | 33,19 | 33,85 | 33,14 | 33,76 | 1,32% | 7.769.004,00 |
| 13.09.2024 | 33,20 | 33,55 | 33,14 | 33,32 | 0,66% | 5.924.173,00 |
| 12.09.2024 | 33,24 | 33,40 | 32,95 | 33,10 | -0,81% | 6.481.704,00 |
| 11.09.2024 | 33,18 | 33,43 | 32,69 | 33,37 | -0,30% | 7.079.012,00 |
| 10.09.2024 | 34,02 | 34,18 | 33,37 | 33,47 | -2,08% | 7.818.750,00 |
| 09.09.2024 | 34,28 | 34,83 | 34,02 | 34,18 | 1,06% | 9.648.837,00 |
| 06.09.2024 | 34,27 | 34,64 | 33,77 | 33,82 | -1,69% | 7.995.956,00 |
| 05.09.2024 | 34,84 | 35,03 | 34,34 | 34,40 | -2,63% | 6.831.647,00 |
| 04.09.2024 | 35,35 | 35,64 | 35,15 | 35,33 | -0,14% | 6.397.792,00 |
| 03.09.2024 | 35,99 | 36,17 | 35,14 | 35,38 | -2,21% | 9.053.301,00 |
| 30.08.2024 | 35,65 | 36,25 | 35,46 | 36,18 | 2,03% | 12.068.586,00 |
| 29.08.2024 | 34,11 | 36,87 | 33,80 | 35,46 | 2,01% | 18.652.782,00 |
| 28.08.2024 | 35,52 | 35,70 | 34,64 | 34,76 | -2,36% | 11.874.111,00 |
| 27.08.2024 | 35,50 | 35,68 | 35,34 | 35,60 | 0,08% | 6.440.641,00 |
| 26.08.2024 | 35,85 | 36,16 | 35,34 | 35,57 | -0,25% | 5.414.593,00 |
| 23.08.2024 | 35,33 | 36,17 | 35,32 | 35,66 | 1,65% | 6.319.665,00 |
| 22.08.2024 | 35,31 | 35,68 | 35,00 | 35,08 | -0,54% | 4.951.753,00 |
| 21.08.2024 | 35,00 | 35,33 | 34,82 | 35,27 | 1,32% | 4.676.631,00 |
| 20.08.2024 | 34,60 | 35,05 | 34,59 | 34,81 | 0,61% | 6.828.176,00 |
| 19.08.2024 | 34,62 | 35,29 | 34,28 | 34,60 | -3,65% | 9.491.704,00 |
| 16.08.2024 | 35,48 | 36,03 | 35,41 | 35,91 | 1,18% | 5.580.370,00 |
| 15.08.2024 | 35,20 | 35,56 | 35,15 | 35,49 | 2,13% | 4.823.315,00 |
| 14.08.2024 | 34,76 | 35,02 | 34,54 | 34,75 | -0,03% | 5.079.211,00 |
| 13.08.2024 | 34,01 | 34,78 | 33,97 | 34,76 | 2,90% | 6.461.908,00 |
| 12.08.2024 | 33,63 | 34,17 | 33,58 | 33,78 | 0,72% | 5.609.028,00 |
| 09.08.2024 | 32,86 | 33,89 | 32,86 | 33,54 | 1,57% | 6.605.502,00 |
| 08.08.2024 | 32,29 | 33,09 | 32,29 | 33,02 | 3,12% | 5.866.942,00 |
| 07.08.2024 | 32,91 | 33,08 | 31,95 | 32,02 | -2,14% | 7.145.078,00 |
| 06.08.2024 | 32,85 | 33,20 | 32,52 | 32,72 | -0,09% | 6.116.370,00 |
| 05.08.2024 | 32,58 | 32,98 | 32,16 | 32,75 | -2,88% | 7.334.956,00 |
| 02.08.2024 | 34,41 | 34,56 | 33,56 | 33,72 | -4,12% | 6.489.106,00 |
| 01.08.2024 | 35,98 | 36,29 | 34,99 | 35,17 | -2,55% | 5.350.512,00 |
| 31.07.2024 | 35,97 | 36,36 | 35,74 | 36,09 | 1,60% | 8.179.304,00 |
| 30.07.2024 | 36,13 | 36,30 | 35,14 | 35,52 | -1,69% | 6.908.910,00 |
| 29.07.2024 | 36,40 | 36,43 | 35,75 | 36,13 | -0,58% | 4.749.349,00 |
| 26.07.2024 | 36,54 | 36,75 | 36,20 | 36,34 | 0,25% | 7.299.563,00 |
| 25.07.2024 | 37,61 | 37,79 | 36,20 | 36,25 | -4,15% | 8.544.566,00 |
| 24.07.2024 | 37,58 | 38,12 | 37,50 | 37,82 | 0,29% | 6.245.376,00 |
| 23.07.2024 | 37,78 | 38,14 | 37,65 | 37,71 | -0,82% | 4.471.385,00 |
| 22.07.2024 | 37,62 | 38,04 | 37,42 | 38,02 | 2,34% | 4.463.815,00 |
| 19.07.2024 | 37,41 | 37,44 | 36,88 | 37,15 | -0,62% | 4.773.663,00 |
| 18.07.2024 | 38,07 | 38,19 | 37,22 | 37,38 | -1,92% | 5.795.406,00 |
| 17.07.2024 | 37,60 | 38,42 | 37,37 | 38,11 | 0,29% | 8.699.680,00 |
| 16.07.2024 | 37,60 | 38,13 | 37,49 | 38,00 | 1,77% | 8.501.460,00 |
| 15.07.2024 | 36,43 | 37,35 | 36,41 | 37,34 | 1,66% | 5.718.885,00 |
| 12.07.2024 | 36,23 | 36,91 | 35,93 | 36,73 | 1,75% | 6.599.877,00 |
| 11.07.2024 | 36,20 | 36,55 | 36,03 | 36,10 | 0,08% | 6.687.996,00 |
| 10.07.2024 | 35,72 | 36,10 | 35,52 | 36,07 | 1,84% | 5.332.675,00 |
| 09.07.2024 | 35,27 | 35,62 | 35,15 | 35,42 | 0,28% | 5.082.180,00 |
| 08.07.2024 | 34,85 | 35,50 | 34,80 | 35,32 | 1,99% | 6.498.821,00 |