2,615$
3,36%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,49 | 2,65 | 2,48 | 2,61 | 3,16% | 5.260.808,00 |
| 13.10.2025 | 2,53 | 2,62 | 2,51 | 2,53 | 0,80% | 4.001.157,00 |
| 10.10.2025 | 2,64 | 2,65 | 2,51 | 2,51 | -4,56% | 5.143.465,00 |
| 09.10.2025 | 2,78 | 2,79 | 2,63 | 2,63 | -5,40% | 3.597.868,00 |
| 08.10.2025 | 2,72 | 2,78 | 2,68 | 2,78 | 2,96% | 3.190.164,00 |
| 07.10.2025 | 2,70 | 2,81 | 2,69 | 2,70 | -0,37% | 2.535.202,00 |
| 06.10.2025 | 2,75 | 2,76 | 2,68 | 2,71 | -0,55% | 3.030.282,00 |
| 03.10.2025 | 2,77 | 2,80 | 2,72 | 2,73 | -0,18% | 217.444,00 |
| 02.10.2025 | 2,74 | 2,74 | 2,69 | 2,73 | 0,00% | 2.338.573,00 |
| 01.10.2025 | 2,78 | 2,87 | 2,73 | 2,73 | -1,09% | 4.186.743,00 |
| 30.09.2025 | 2,70 | 2,78 | 2,69 | 2,76 | 1,10% | 3.717.775,00 |
| 29.09.2025 | 2,66 | 2,81 | 2,61 | 2,73 | 5,41% | 4.497.944,00 |
| 26.09.2025 | 2,60 | 2,69 | 2,58 | 2,59 | -0,77% | 3.064.570,00 |
| 25.09.2025 | 2,65 | 2,67 | 2,59 | 2,61 | -2,25% | 4.078.478,00 |
| 24.09.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -2,20% | 3.592.694,00 |
| 23.09.2025 | 2,77 | 2,85 | 2,71 | 2,73 | -1,44% | 2.488.582,00 |
| 22.09.2025 | 2,75 | 2,79 | 2,70 | 2,77 | -0,36% | 4.485.194,00 |
| 19.09.2025 | 2,86 | 2,86 | 2,72 | 2,78 | -2,80% | 18.354.342,00 |
| 18.09.2025 | 2,78 | 2,87 | 2,77 | 2,86 | 2,88% | 3.599.396,00 |
| 17.09.2025 | 2,85 | 2,94 | 2,76 | 2,78 | -3,14% | 4.192.506,00 |
| 16.09.2025 | 2,89 | 2,90 | 2,83 | 2,87 | -0,35% | 2.532.224,00 |
| 15.09.2025 | 3,00 | 3,00 | 2,80 | 2,88 | -2,04% | 5.051.855,00 |
| 12.09.2025 | 2,96 | 3,01 | 2,93 | 2,94 | -0,34% | 4.116.897,00 |
| 11.09.2025 | 2,90 | 2,99 | 2,87 | 2,95 | 1,72% | 6.798.863,00 |
| 10.09.2025 | 2,92 | 2,97 | 2,88 | 2,90 | -1,36% | 4.923.316,00 |
| 09.09.2025 | 3,08 | 3,08 | 2,93 | 2,94 | -3,29% | 3.877.923,00 |
| 08.09.2025 | 3,04 | 3,10 | 3,00 | 3,04 | -0,98% | 6.091.842,00 |
| 05.09.2025 | 2,90 | 3,09 | 2,84 | 3,07 | 7,34% | 13.118.857,00 |
| 04.09.2025 | 2,78 | 2,89 | 2,77 | 2,86 | 1,78% | 5.917.660,00 |
| 03.09.2025 | 2,80 | 2,83 | 2,76 | 2,81 | 0,00% | 5.490.051,00 |
| 02.09.2025 | 2,70 | 2,86 | 2,70 | 2,81 | 0,00% | 6.777.081,00 |
| 29.08.2025 | 2,83 | 2,84 | 2,75 | 2,81 | -0,35% | 3.838.592,00 |
| 28.08.2025 | 2,86 | 2,87 | 2,73 | 2,82 | -1,40% | 6.976.176,00 |
| 27.08.2025 | 2,69 | 2,87 | 2,67 | 2,86 | 7,12% | 9.047.778,00 |
| 26.08.2025 | 2,69 | 2,72 | 2,64 | 2,67 | 0,00% | 19.370.257,00 |
| 25.08.2025 | 2,80 | 2,80 | 2,64 | 2,67 | -0,74% | 5.903.175,00 |
| 22.08.2025 | 2,63 | 2,76 | 2,62 | 2,69 | 3,07% | 6.149.102,00 |
| 21.08.2025 | 2,59 | 2,63 | 2,56 | 2,61 | 0,38% | 5.410.688,00 |
| 20.08.2025 | 2,69 | 2,72 | 2,59 | 2,60 | -3,35% | 4.484.757,00 |
| 19.08.2025 | 2,68 | 2,76 | 2,66 | 2,69 | 1,13% | 5.566.642,00 |
| 18.08.2025 | 2,71 | 2,76 | 2,64 | 2,66 | -1,12% | 5.161.132,00 |
| 15.08.2025 | 2,68 | 2,75 | 2,62 | 2,69 | 1,89% | 8.595.165,00 |
| 14.08.2025 | 2,58 | 2,72 | 2,52 | 2,64 | 0,76% | 4.821.663,00 |
| 13.08.2025 | 2,50 | 2,63 | 2,50 | 2,62 | 5,22% | 6.343.460,00 |
| 12.08.2025 | 2,47 | 2,51 | 2,43 | 2,49 | 2,05% | 4.800.842,00 |
| 11.08.2025 | 2,52 | 2,55 | 2,44 | 2,44 | -2,40% | 4.918.151,00 |
| 08.08.2025 | 2,54 | 2,62 | 2,48 | 2,50 | -4,58% | 7.190.450,00 |
| 07.08.2025 | 2,73 | 2,73 | 2,55 | 2,62 | -2,60% | 6.541.070,00 |
| 06.08.2025 | 2,62 | 2,80 | 2,57 | 2,69 | 6,75% | 7.707.633,00 |
| 05.08.2025 | 2,42 | 2,53 | 2,40 | 2,52 | 4,56% | 7.052.442,00 |
| 04.08.2025 | 2,45 | 2,49 | 2,40 | 2,41 | 0,00% | 2.983.591,00 |
| 01.08.2025 | 2,45 | 2,48 | 2,38 | 2,41 | -1,63% | 5.651.057,00 |
| 31.07.2025 | 2,38 | 2,47 | 2,38 | 2,45 | 1,24% | 5.721.465,00 |
| 30.07.2025 | 2,44 | 2,50 | 2,38 | 2,42 | -1,22% | 7.277.975,00 |
| 29.07.2025 | 2,46 | 2,47 | 2,43 | 2,45 | 1,24% | 3.686.074,00 |
| 28.07.2025 | 2,49 | 2,51 | 2,41 | 2,42 | -3,97% | 3.577.291,00 |
| 25.07.2025 | 2,51 | 2,55 | 2,46 | 2,52 | 0,80% | 2.149.370,00 |
| 24.07.2025 | 2,57 | 2,61 | 2,49 | 2,50 | -3,85% | 3.441.280,00 |
| 23.07.2025 | 2,52 | 2,62 | 2,52 | 2,60 | 1,17% | 3.586.160,00 |
| 22.07.2025 | 2,54 | 2,65 | 2,53 | 2,57 | 1,98% | 5.276.862,00 |
| 21.07.2025 | 2,59 | 2,62 | 2,52 | 2,52 | -1,18% | 2.365.923,00 |
| 18.07.2025 | 2,60 | 2,64 | 2,50 | 2,55 | -1,54% | 5.972.813,00 |
| 17.07.2025 | 2,72 | 2,76 | 2,59 | 2,59 | -5,13% | 7.556.144,00 |
| 16.07.2025 | 2,81 | 2,86 | 2,69 | 2,73 | -1,80% | 6.360.516,00 |
| 15.07.2025 | 2,86 | 2,93 | 2,77 | 2,78 | -2,46% | 6.613.460,00 |
| 14.07.2025 | 2,83 | 2,90 | 2,81 | 2,85 | 0,00% | 5.769.626,00 |
| 11.07.2025 | 2,77 | 2,87 | 2,74 | 2,85 | 0,35% | 7.706.268,00 |
| 10.07.2025 | 2,75 | 2,88 | 2,72 | 2,84 | 2,90% | 8.057.080,00 |
| 09.07.2025 | 2,73 | 2,79 | 2,71 | 2,76 | 1,85% | 6.521.244,00 |
| 08.07.2025 | 2,73 | 2,80 | 2,68 | 2,71 | 0,37% | 8.858.263,00 |
| 07.07.2025 | 2,70 | 2,78 | 2,67 | 2,70 | -0,74% | 9.112.584,00 |
| 03.07.2025 | 2,71 | 2,78 | 2,69 | 2,72 | 1,12% | 4.212.719,00 |
| 02.07.2025 | 2,75 | 2,77 | 2,65 | 2,69 | -1,82% | 18.697.330,00 |
| 01.07.2025 | 2,72 | 2,76 | 2,64 | 2,74 | 0,00% | 10.113.693,00 |
| 30.06.2025 | 2,73 | 2,78 | 2,66 | 2,74 | 1,48% | 8.637.098,00 |
| 27.06.2025 | 2,70 | 2,72 | 2,61 | 2,70 | 0,75% | 33.949.454,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,65 | 2,68 | -0,37% | 9.966.531,00 |
| 25.06.2025 | 2,69 | 2,75 | 2,58 | 2,69 | -1,10% | 7.684.144,00 |
| 24.06.2025 | 2,82 | 2,84 | 2,71 | 2,72 | -2,86% | 7.675.829,00 |
| 23.06.2025 | 2,81 | 2,86 | 2,69 | 2,80 | -1,06% | 8.836.111,00 |
| 20.06.2025 | 2,82 | 2,91 | 2,80 | 2,83 | 0,35% | 15.958.280,00 |
| 18.06.2025 | 2,76 | 2,87 | 2,68 | 2,82 | 2,17% | 13.775.963,00 |
| 17.06.2025 | 2,86 | 2,95 | 2,73 | 2,76 | 0,36% | 14.905.102,00 |
| 16.06.2025 | 2,82 | 2,96 | 2,75 | 2,75 | 0,36% | 49.899.111,00 |
| 13.06.2025 | 2,59 | 2,80 | 2,56 | 2,74 | 2,24% | 25.538.257,00 |
| 12.06.2025 | 2,80 | 2,80 | 2,60 | 2,68 | 8,06% | 60.651.156,00 |
| 11.06.2025 | 2,47 | 2,57 | 2,43 | 2,48 | 1,64% | 3.277.573,00 |
| 10.06.2025 | 2,30 | 2,45 | 2,25 | 2,44 | 6,55% | 1.640.892,00 |
| 09.06.2025 | 2,40 | 2,41 | 2,24 | 2,29 | -2,55% | 2.747.892,00 |
| 06.06.2025 | 2,18 | 2,38 | 2,17 | 2,35 | 10,33% | 4.525.910,00 |
| 05.06.2025 | 2,13 | 2,17 | 2,08 | 2,13 | 0,00% | 1.547.559,00 |
| 04.06.2025 | 1,95 | 2,20 | 1,92 | 2,13 | 8,12% | 7.019.624,00 |
| 03.06.2025 | 1,88 | 2,02 | 1,84 | 1,97 | 5,35% | 4.122.124,00 |
| 02.06.2025 | 1,85 | 1,92 | 1,78 | 1,87 | 0,54% | 1.811.656,00 |
| 30.05.2025 | 1,98 | 1,98 | 1,83 | 1,86 | -6,06% | 6.555.181,00 |
| 29.05.2025 | 1,94 | 2,01 | 1,92 | 1,98 | 2,59% | 1.419.994,00 |
| 28.05.2025 | 1,96 | 1,99 | 1,87 | 1,93 | -2,53% | 1.921.067,00 |
| 27.05.2025 | 1,91 | 2,00 | 1,88 | 1,98 | 5,32% | 1.983.178,00 |
| 23.05.2025 | 1,90 | 1,90 | 1,81 | 1,88 | -2,08% | 2.451.966,00 |
| 22.05.2025 | 1,86 | 1,99 | 1,83 | 1,92 | 1,05% | 3.312.300,00 |