364,030$
-0,23%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 364,01 | 369,31 | 362,26 | 364,86 | 0,58% | 3.035.784,00 |
| 07.05.2025 | 360,28 | 363,78 | 359,76 | 362,75 | 0,94% | 2.627.050,00 |
| 06.05.2025 | 359,07 | 362,27 | 357,13 | 359,38 | -0,65% | 2.271.535,00 |
| 05.05.2025 | 362,25 | 364,26 | 359,73 | 361,73 | -0,77% | 2.544.251,00 |
| 02.05.2025 | 362,08 | 366,23 | 361,16 | 364,52 | 1,74% | 2.283.261,00 |
| 01.05.2025 | 360,31 | 362,88 | 357,72 | 358,30 | -0,61% | 3.173.576,00 |
| 30.04.2025 | 356,50 | 361,27 | 352,38 | 360,49 | 0,42% | 3.728.367,00 |
| 29.04.2025 | 356,55 | 360,58 | 354,73 | 359,00 | 0,58% | 2.830.747,00 |
| 28.04.2025 | 358,00 | 360,10 | 354,51 | 356,92 | -0,18% | 2.379.832,00 |
| 25.04.2025 | 357,70 | 359,00 | 354,74 | 357,58 | -0,57% | 2.811.278,00 |
| 24.04.2025 | 356,53 | 360,40 | 354,61 | 359,64 | 0,90% | 2.620.988,00 |
| 23.04.2025 | 361,26 | 364,84 | 354,85 | 356,42 | 0,56% | 3.271.537,00 |
| 22.04.2025 | 351,85 | 356,22 | 350,42 | 354,43 | 2,17% | 2.770.434,00 |
| 21.04.2025 | 354,36 | 354,36 | 341,80 | 346,90 | -2,30% | 3.974.001,00 |
| 17.04.2025 | 348,55 | 357,50 | 348,37 | 355,06 | 2,62% | 3.232.397,00 |
| 16.04.2025 | 353,02 | 353,80 | 344,32 | 345,99 | -2,29% | 2.575.038,00 |
| 15.04.2025 | 358,69 | 361,44 | 353,32 | 354,11 | -0,87% | 2.866.956,00 |
| 14.04.2025 | 357,98 | 359,02 | 353,60 | 357,20 | 0,94% | 2.802.462,00 |
| 11.04.2025 | 350,31 | 354,47 | 344,20 | 353,86 | 0,07% | 3.576.408,00 |
| 10.04.2025 | 352,85 | 355,29 | 339,66 | 353,62 | -0,50% | 5.495.958,00 |
| 09.04.2025 | 328,60 | 356,04 | 326,31 | 355,39 | 6,01% | 6.766.039,00 |
| 08.04.2025 | 350,38 | 354,00 | 329,74 | 335,24 | -1,84% | 4.845.019,00 |
| 07.04.2025 | 344,83 | 354,22 | 333,50 | 341,51 | -3,50% | 6.853.980,00 |
| 04.04.2025 | 350,71 | 365,44 | 349,04 | 353,90 | -0,56% | 7.531.133,00 |
| 03.04.2025 | 354,98 | 360,04 | 351,71 | 355,91 | -4,04% | 5.399.423,00 |
| 02.04.2025 | 363,00 | 372,31 | 362,26 | 370,89 | 1,47% | 3.108.758,00 |
| 01.04.2025 | 364,14 | 367,29 | 361,92 | 365,52 | -0,26% | 2.766.177,00 |
| 31.03.2025 | 353,50 | 368,74 | 352,65 | 366,49 | 2,33% | 4.494.663,00 |
| 28.03.2025 | 363,16 | 363,20 | 356,17 | 358,15 | -1,26% | 2.980.206,00 |
| 27.03.2025 | 361,93 | 365,21 | 361,15 | 362,73 | 0,17% | 3.026.520,00 |
| 26.03.2025 | 360,39 | 364,73 | 360,12 | 362,13 | 0,32% | 3.114.503,00 |
| 25.03.2025 | 361,90 | 363,65 | 358,54 | 360,99 | -0,76% | 2.789.302,00 |
| 24.03.2025 | 354,57 | 364,43 | 354,28 | 363,77 | 3,59% | 3.920.232,00 |
| 21.03.2025 | 352,09 | 353,39 | 346,27 | 351,15 | -1,23% | 8.205.413,00 |
| 20.03.2025 | 354,80 | 361,77 | 352,20 | 355,52 | 0,59% | 3.384.002,00 |
| 19.03.2025 | 352,25 | 354,43 | 348,98 | 353,42 | 1,10% | 2.988.826,00 |
| 18.03.2025 | 353,50 | 353,89 | 347,59 | 349,57 | -1,29% | 2.999.928,00 |
| 17.03.2025 | 351,66 | 355,55 | 350,96 | 354,13 | 0,80% | 3.673.447,00 |
| 14.03.2025 | 350,65 | 351,39 | 345,42 | 351,31 | 1,17% | 5.510.696,00 |
| 13.03.2025 | 362,00 | 362,00 | 345,26 | 347,25 | -4,79% | 6.986.877,00 |
| 12.03.2025 | 371,25 | 372,00 | 361,75 | 364,73 | -0,93% | 3.361.809,00 |
| 11.03.2025 | 374,50 | 374,93 | 365,73 | 368,16 | -1,73% | 4.008.873,00 |
| 10.03.2025 | 376,03 | 383,12 | 372,61 | 374,65 | -0,57% | 3.702.609,00 |
| 07.03.2025 | 379,50 | 380,65 | 368,90 | 376,80 | -1,29% | 4.574.277,00 |
| 06.03.2025 | 383,50 | 387,76 | 380,73 | 381,73 | -1,20% | 3.410.468,00 |
| 05.03.2025 | 379,00 | 387,12 | 378,01 | 386,35 | 1,22% | 2.776.399,00 |
| 04.03.2025 | 386,55 | 387,96 | 378,90 | 381,68 | -2,06% | 4.117.810,00 |
| 03.03.2025 | 396,95 | 397,07 | 386,47 | 389,69 | -1,74% | 3.200.489,00 |
| 28.02.2025 | 394,42 | 396,87 | 390,28 | 396,60 | 1,62% | 4.263.916,00 |
| 27.02.2025 | 390,70 | 395,47 | 388,33 | 390,27 | -0,05% | 2.795.621,00 |
| 26.02.2025 | 395,98 | 398,87 | 388,56 | 390,48 | -0,71% | 3.861.427,00 |
| 25.02.2025 | 385,00 | 401,01 | 384,19 | 393,29 | 2,84% | 6.460.203,00 |
| 24.02.2025 | 386,34 | 386,55 | 378,20 | 382,42 | -0,75% | 5.689.831,00 |
| 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% | 2.696.811,00 |
| 19.02.2025 | 397,08 | 398,64 | 392,94 | 395,43 | -1,95% | 3.694.720,00 |
| 18.02.2025 | 408,27 | 408,87 | 400,22 | 403,31 | -1,51% | 3.949.992,00 |
| 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% | 3.056.440,00 |
| 12.02.2025 | 408,62 | 409,65 | 402,12 | 407,14 | -2,21% | 3.283.789,00 |
| 11.02.2025 | 414,26 | 416,57 | 412,74 | 416,36 | 0,57% | 1.380.659,00 |
| 10.02.2025 | 410,64 | 414,95 | 408,79 | 413,99 | 1,63% | 2.606.885,00 |
| 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% | 2.021.644,00 |
| 05.02.2025 | 414,69 | 415,15 | 408,14 | 413,82 | 0,57% | 2.188.141,00 |
| 04.02.2025 | 409,04 | 412,58 | 406,08 | 411,49 | 0,67% | 2.102.377,00 |
| 03.02.2025 | 404,72 | 411,90 | 401,01 | 408,76 | -0,78% | 2.860.802,00 |
| 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% | 3.064.098,00 |
| 29.01.2025 | 419,64 | 421,37 | 411,79 | 413,42 | -1,29% | 2.336.154,00 |
| 28.01.2025 | 423,00 | 423,24 | 416,70 | 418,83 | -1,42% | 2.731.024,00 |
| 27.01.2025 | 414,75 | 426,19 | 414,00 | 424,87 | 2,50% | 3.622.296,00 |
| 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% | 3.777.102,00 |
| 22.01.2025 | 417,48 | 417,55 | 409,33 | 410,10 | -1,99% | 3.557.659,00 |
| 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 |