301,200$
-0,17%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 302,16 | 305,45 | 300,79 | 301,09 | -0,20% | 3.758.904,00 |
| 07.06.2023 | 297,31 | 302,20 | 297,11 | 301,70 | 1,93% | 4.842.660,00 |
| 06.06.2023 | 291,82 | 296,92 | 291,65 | 296,00 | 0,99% | 2.855.434,00 |
| 05.06.2023 | 295,62 | 295,72 | 291,36 | 293,10 | -0,96% | 3.028.785,00 |
| 02.06.2023 | 290,65 | 296,21 | 289,72 | 295,94 | 2,62% | 4.515.554,00 |
| 01.06.2023 | 284,05 | 289,22 | 279,98 | 288,39 | 1,74% | 4.305.103,00 |
| 31.05.2023 | 289,59 | 290,00 | 281,96 | 283,45 | -3,06% | 18.288.783,00 |
| 30.05.2023 | 293,28 | 294,45 | 288,95 | 292,40 | -0,15% | 5.193.255,00 |
| 26.05.2023 | 287,00 | 293,30 | 285,69 | 292,83 | 2,12% | 4.626.113,00 |
| 25.05.2023 | 291,79 | 291,79 | 286,06 | 286,75 | -1,49% | 5.355.858,00 |
| 24.05.2023 | 297,37 | 297,52 | 290,18 | 291,10 | -1,30% | 4.978.212,00 |
| 23.05.2023 | 289,28 | 297,77 | 289,28 | 294,94 | 1,47% | 5.352.185,00 |
| 22.05.2023 | 290,73 | 292,99 | 288,08 | 290,66 | -0,08% | 3.736.199,00 |
| 19.05.2023 | 295,76 | 295,76 | 289,95 | 290,88 | -1,45% | 4.470.591,00 |
| 18.05.2023 | 292,65 | 295,93 | 291,60 | 295,16 | 0,95% | 4.546.983,00 |
| 17.05.2023 | 282,15 | 294,05 | 281,21 | 292,39 | 3,56% | 7.956.888,00 |
| 16.05.2023 | 281,75 | 286,09 | 277,09 | 282,33 | -2,15% | 12.365.693,00 |
| 15.05.2023 | 289,92 | 290,92 | 286,94 | 288,54 | -0,66% | 5.353.632,00 |
| 12.05.2023 | 288,00 | 290,97 | 287,45 | 290,47 | 0,97% | 3.438.271,00 |
| 11.05.2023 | 288,74 | 289,45 | 285,02 | 287,69 | -0,46% | 3.859.744,00 |
| 10.05.2023 | 291,71 | 293,57 | 285,92 | 289,03 | -0,53% | 3.571.029,00 |
| 09.05.2023 | 286,17 | 291,06 | 285,76 | 290,58 | 0,92% | 2.569.969,00 |
| 08.05.2023 | 289,00 | 289,84 | 284,44 | 287,93 | -0,58% | 3.736.546,00 |
| 05.05.2023 | 287,17 | 290,87 | 286,10 | 289,62 | 1,35% | 3.806.598,00 |
| 04.05.2023 | 292,72 | 294,59 | 285,33 | 285,75 | -2,50% | 4.422.521,00 |
| 03.05.2023 | 294,56 | 298,76 | 292,50 | 293,08 | -0,41% | 2.743.399,00 |
| 02.05.2023 | 298,44 | 298,67 | 291,05 | 294,28 | -1,15% | 3.413.376,00 |
| 01.05.2023 | 298,98 | 299,56 | 297,37 | 297,70 | -0,94% | 2.969.999,00 |
| 28.04.2023 | 293,77 | 300,82 | 293,38 | 300,54 | 2,25% | 4.063.418,00 |
| 27.04.2023 | 288,00 | 294,71 | 287,80 | 293,93 | 2,03% | 3.133.553,00 |
| 26.04.2023 | 295,43 | 295,97 | 287,08 | 288,07 | -2,79% | 4.037.371,00 |
| 25.04.2023 | 301,50 | 302,69 | 296,13 | 296,33 | -1,76% | 4.529.517,00 |
| 24.04.2023 | 300,00 | 301,90 | 299,22 | 301,64 | 0,53% | 2.515.471,00 |
| 21.04.2023 | 301,62 | 303,20 | 299,35 | 300,04 | 0,49% | 3.506.816,00 |
| 20.04.2023 | 295,97 | 301,31 | 295,50 | 298,57 | 0,56% | 3.371.950,00 |
| 19.04.2023 | 296,45 | 298,29 | 295,05 | 296,91 | -0,68% | 2.889.329,00 |
| 18.04.2023 | 296,32 | 299,24 | 295,92 | 298,95 | 1,20% | 2.847.773,00 |
| 17.04.2023 | 291,70 | 295,50 | 291,55 | 295,40 | 1,10% | 2.621.939,00 |
| 14.04.2023 | 292,15 | 296,20 | 291,38 | 292,19 | 0,01% | 2.653.419,00 |
| 13.04.2023 | 290,89 | 292,47 | 286,37 | 292,15 | 0,59% | 3.506.009,00 |
| 12.04.2023 | 296,20 | 298,44 | 289,58 | 290,44 | -1,13% | 3.341.591,00 |
| 11.04.2023 | 292,69 | 295,10 | 291,76 | 293,77 | 0,89% | 2.497.125,00 |
| 10.04.2023 | 286,13 | 292,64 | 285,66 | 291,17 | 0,89% | 2.799.984,00 |
| 06.04.2023 | 287,25 | 289,79 | 284,24 | 288,61 | -0,02% | 3.193.441,00 |
| 05.04.2023 | 295,00 | 295,71 | 288,48 | 288,67 | -2,13% | 4.002.411,00 |
| 04.04.2023 | 297,50 | 299,80 | 294,39 | 294,96 | -0,93% | 2.965.903,00 |
| 03.04.2023 | 294,87 | 297,97 | 294,73 | 297,73 | 0,88% | 4.007.558,00 |
| 31.03.2023 | 286,99 | 295,55 | 286,76 | 295,12 | 3,42% | 5.800.560,00 |
| 30.03.2023 | 285,36 | 286,10 | 283,85 | 285,36 | 0,71% | 3.432.765,00 |
| 29.03.2023 | 281,25 | 283,99 | 281,25 | 283,36 | 0,90% | 3.607.467,00 |
| 28.03.2023 | 280,80 | 283,29 | 279,93 | 280,82 | -0,16% | 3.633.317,00 |
| 27.03.2023 | 283,75 | 284,94 | 280,91 | 281,27 | -0,62% | 4.269.715,00 |
| 24.03.2023 | 282,56 | 284,93 | 280,83 | 283,02 | -0,31% | 3.851.349,00 |
| 23.03.2023 | 285,26 | 286,11 | 280,22 | 283,91 | 0,46% | 6.005.846,00 |
| 22.03.2023 | 290,09 | 291,20 | 282,45 | 282,61 | -2,36% | 3.723.368,00 |
| 21.03.2023 | 291,43 | 292,89 | 287,60 | 289,43 | 0,06% | 4.788.155,00 |
| 20.03.2023 | 287,43 | 289,83 | 286,61 | 289,26 | 0,30% | 3.678.030,00 |
| 17.03.2023 | 287,82 | 291,95 | 286,26 | 288,39 | 0,58% | 8.341.992,00 |
| 16.03.2023 | 287,00 | 288,03 | 285,00 | 286,73 | -0,43% | 4.400.647,00 |
| 15.03.2023 | 283,95 | 289,16 | 282,67 | 287,97 | 0,84% | 4.835.545,00 |
| 14.03.2023 | 289,30 | 289,80 | 281,39 | 285,57 | -0,33% | 5.115.963,00 |
| 13.03.2023 | 283,99 | 292,34 | 282,60 | 286,52 | 0,07% | 3.892.100,00 |
| 10.03.2023 | 288,56 | 293,16 | 284,10 | 286,31 | -0,59% | 4.730.932,00 |
| 09.03.2023 | 293,05 | 294,37 | 287,75 | 288,00 | -1,20% | 3.247.953,00 |
| 08.03.2023 | 289,44 | 292,46 | 288,27 | 291,49 | 0,27% | 4.680.277,00 |
| 07.03.2023 | 299,06 | 299,06 | 290,42 | 290,70 | -2,52% | 4.512.372,00 |
| 06.03.2023 | 298,00 | 300,11 | 296,98 | 298,21 | -0,08% | 3.763.206,00 |
| 03.03.2023 | 294,64 | 298,61 | 293,76 | 298,45 | 1,85% | 4.036.700,00 |
| 02.03.2023 | 288,46 | 294,11 | 287,27 | 293,02 | 0,77% | 4.103.817,00 |
| 01.03.2023 | 291,92 | 293,72 | 288,66 | 290,79 | -1,94% | 5.905.093,00 |
| 28.02.2023 | 295,00 | 298,70 | 294,31 | 296,54 | 0,18% | 3.949.457,00 |
| 27.02.2023 | 299,36 | 300,49 | 295,04 | 296,01 | -0,22% | 3.238.332,00 |
| 24.02.2023 | 292,40 | 298,33 | 292,00 | 296,66 | -0,89% | 3.713.328,00 |
| 23.02.2023 | 296,79 | 299,88 | 294,62 | 299,31 | 1,02% | 4.354.477,00 |
| 22.02.2023 | 297,55 | 300,40 | 295,09 | 296,30 | 0,27% | 5.922.119,00 |
| 21.02.2023 | 305,55 | 308,01 | 295,03 | 295,50 | -7,06% | 10.891.773,00 |
| 17.02.2023 | 318,68 | 320,60 | 312,95 | 317,95 | -1,02% | 4.985.543,00 |
| 16.02.2023 | 315,00 | 323,74 | 314,93 | 321,24 | 0,17% | 3.169.211,00 |
| 15.02.2023 | 315,88 | 321,53 | 315,79 | 320,69 | 0,71% | 2.585.889,00 |
| 14.02.2023 | 320,61 | 322,96 | 315,67 | 318,43 | -1,58% | 3.380.793,00 |
| 13.02.2023 | 317,34 | 323,69 | 315,61 | 323,53 | 2,21% | 2.432.487,00 |
| 10.02.2023 | 313,85 | 317,20 | 312,75 | 316,54 | 0,31% | 2.768.995,00 |
| 09.02.2023 | 323,10 | 323,89 | 314,83 | 315,55 | -1,63% | 3.063.322,00 |
| 08.02.2023 | 322,94 | 323,99 | 319,57 | 320,79 | -1,36% | 2.777.196,00 |
| 07.02.2023 | 324,00 | 327,00 | 320,72 | 325,20 | -1,24% | 3.865.481,00 |
| 06.02.2023 | 328,99 | 331,01 | 327,46 | 329,27 | -0,67% | 2.229.679,00 |
| 03.02.2023 | 332,53 | 334,71 | 330,33 | 331,50 | -2,44% | 3.389.884,00 |
| 02.02.2023 | 333,45 | 341,47 | 332,69 | 339,79 | 3,57% | 4.776.634,00 |
| 01.02.2023 | 322,39 | 330,55 | 317,64 | 328,09 | 1,21% | 3.076.471,00 |
| 31.01.2023 | 315,99 | 324,35 | 315,10 | 324,17 | 3,16% | 3.526.837,00 |
| 30.01.2023 | 315,83 | 318,14 | 313,69 | 314,24 | -0,77% | 2.643.141,00 |
| 27.01.2023 | 312,02 | 318,24 | 311,33 | 316,69 | 0,92% | 2.761.169,00 |
| 26.01.2023 | 314,15 | 319,26 | 312,53 | 313,81 | -1,09% | 3.555.265,00 |
| 25.01.2023 | 315,33 | 318,12 | 311,55 | 317,26 | -0,14% | 2.060.388,00 |
| 24.01.2023 | 314,49 | 318,10 | 312,63 | 317,69 | 0,70% | 2.127.866,00 |
| 23.01.2023 | 313,54 | 317,53 | 311,09 | 315,48 | 0,15% | 3.237.915,00 |
| 20.01.2023 | 310,01 | 315,24 | 307,39 | 315,00 | 1,33% | 3.725.066,00 |
| 19.01.2023 | 320,34 | 321,34 | 310,63 | 310,88 | -3,96% | 5.359.280,00 |
| 18.01.2023 | 330,00 | 334,52 | 322,93 | 323,69 | -1,17% | 2.952.202,00 |
| 17.01.2023 | 330,33 | 335,16 | 327,10 | 327,53 | -1,11% | 3.988.949,00 |