1,985$
0,25%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 5,61 | 6,25 | 5,61 | 6,13 | 8,88% | 1.546.972,00 |
| 25.03.2026 | 5,84 | 5,88 | 5,33 | 5,63 | -1,57% | 1.082.595,00 |
| 24.03.2026 | 5,81 | 5,97 | 5,68 | 5,72 | -2,89% | 922.787,00 |
| 23.03.2026 | 5,75 | 5,98 | 5,73 | 5,89 | 4,25% | 1.659.421,00 |
| 20.03.2026 | 6,03 | 6,06 | 5,64 | 5,65 | -6,77% | 1.611.704,00 |
| 19.03.2026 | 6,02 | 6,11 | 5,86 | 6,06 | 0,00% | 772.077,00 |
| 18.03.2026 | 6,06 | 6,16 | 5,82 | 6,06 | -1,46% | 1.298.245,00 |
| 17.03.2026 | 6,52 | 6,64 | 6,14 | 6,15 | -2,69% | 980.574,00 |
| 16.03.2026 | 6,58 | 6,85 | 6,31 | 6,32 | -2,77% | 676.250,00 |
| 13.03.2026 | 6,33 | 6,68 | 6,33 | 6,50 | 3,17% | 1.118.806,00 |
| 12.03.2026 | 6,13 | 6,35 | 6,00 | 6,30 | 1,78% | 1.176.152,00 |
| 11.03.2026 | 6,64 | 6,64 | 6,10 | 6,19 | -5,64% | 1.059.183,00 |
| 10.03.2026 | 6,70 | 6,73 | 6,50 | 6,56 | -4,23% | 1.149.225,00 |
| 09.03.2026 | 6,78 | 6,95 | 6,32 | 6,85 | -2,00% | 1.287.558,00 |
| 06.03.2026 | 7,37 | 7,37 | 6,91 | 6,99 | -6,55% | 1.085.507,00 |
| 05.03.2026 | 7,43 | 7,99 | 7,32 | 7,48 | -1,84% | 1.143.669,00 |
| 04.03.2026 | 7,58 | 7,70 | 7,37 | 7,62 | 2,01% | 1.017.459,00 |
| 03.03.2026 | 7,31 | 7,73 | 6,73 | 7,47 | 0,27% | 1.778.022,00 |
| 02.03.2026 | 7,08 | 7,63 | 6,97 | 7,45 | 2,90% | 1.892.009,00 |
| 27.02.2026 | 7,58 | 7,58 | 7,03 | 7,24 | -5,85% | 2.098.983,00 |
| 26.02.2026 | 6,85 | 8,14 | 6,79 | 7,69 | 20,91% | 2.780.250,00 |
| 25.02.2026 | 6,33 | 6,45 | 6,19 | 6,36 | 1,27% | 1.446.312,00 |
| 24.02.2026 | 5,98 | 6,37 | 5,94 | 6,28 | 3,80% | 1.354.962,00 |
| 23.02.2026 | 6,21 | 6,29 | 5,92 | 6,05 | -5,02% | 1.365.565,00 |
| 20.02.2026 | 6,50 | 6,66 | 6,20 | 6,37 | -2,00% | 1.364.096,00 |
| 19.02.2026 | 6,28 | 6,50 | 6,14 | 6,50 | 2,52% | 913.409,00 |
| 18.02.2026 | 6,32 | 6,49 | 6,22 | 6,34 | 0,32% | 1.664.049,00 |
| 17.02.2026 | 6,63 | 6,66 | 6,13 | 6,32 | -3,95% | 1.317.788,00 |
| 13.02.2026 | 6,15 | 6,67 | 5,85 | 6,58 | 7,87% | 1.936.333,00 |
| 12.02.2026 | 6,39 | 6,53 | 5,55 | 6,10 | -3,94% | 4.654.226,00 |
| 11.02.2026 | 7,41 | 7,44 | 6,35 | 6,35 | -14,07% | 3.614.246,00 |
| 10.02.2026 | 7,82 | 8,09 | 7,26 | 7,39 | -4,27% | 1.771.711,00 |
| 09.02.2026 | 8,12 | 8,38 | 7,72 | 7,72 | -5,28% | 1.602.670,00 |
| 06.02.2026 | 7,88 | 8,32 | 7,72 | 8,15 | 3,82% | 1.628.360,00 |
| 05.02.2026 | 8,13 | 8,20 | 7,81 | 7,85 | -3,92% | 1.415.515,00 |
| 04.02.2026 | 8,37 | 8,50 | 8,10 | 8,17 | -0,61% | 1.676.308,00 |
| 03.02.2026 | 8,63 | 8,70 | 8,12 | 8,22 | -5,19% | 1.158.041,00 |
| 02.02.2026 | 8,60 | 8,77 | 8,47 | 8,67 | 0,58% | 969.109,00 |
| 30.01.2026 | 8,89 | 9,00 | 8,61 | 8,62 | -2,93% | 985.887,00 |
| 29.01.2026 | 8,73 | 8,93 | 8,65 | 8,88 | 2,19% | 1.265.377,00 |
| 28.01.2026 | 9,06 | 9,23 | 8,62 | 8,69 | -3,23% | 913.296,00 |
| 27.01.2026 | 9,02 | 9,06 | 8,79 | 8,98 | -0,55% | 1.360.830,00 |
| 26.01.2026 | 9,37 | 9,37 | 9,00 | 9,03 | -3,94% | 701.815,00 |
| 23.01.2026 | 9,45 | 9,48 | 9,20 | 9,40 | -1,05% | 980.154,00 |
| 22.01.2026 | 9,47 | 9,78 | 9,39 | 9,50 | 1,06% | 809.189,00 |
| 21.01.2026 | 9,46 | 9,56 | 9,09 | 9,40 | 1,62% | 1.439.632,00 |
| 20.01.2026 | 9,71 | 9,75 | 9,14 | 9,25 | -7,13% | 1.420.074,00 |
| 16.01.2026 | 9,74 | 9,98 | 9,67 | 9,96 | 1,53% | 885.458,00 |
| 15.01.2026 | 9,54 | 9,99 | 9,49 | 9,81 | 3,37% | 889.515,00 |
| 14.01.2026 | 9,54 | 9,72 | 9,31 | 9,49 | -1,25% | 1.324.692,00 |
| 13.01.2026 | 10,14 | 10,37 | 9,53 | 9,61 | -4,38% | 1.124.880,00 |
| 12.01.2026 | 9,59 | 10,09 | 9,41 | 10,05 | 3,40% | 1.621.098,00 |
| 09.01.2026 | 9,76 | 10,05 | 9,54 | 9,72 | -3,57% | 2.565.496,00 |
| 08.01.2026 | 10,05 | 10,32 | 9,99 | 10,08 | -1,18% | 921.307,00 |
| 07.01.2026 | 10,83 | 10,85 | 10,13 | 10,20 | -4,76% | 1.096.178,00 |
| 06.01.2026 | 11,06 | 11,06 | 10,52 | 10,71 | -2,46% | 1.417.256,00 |
| 05.01.2026 | 11,04 | 11,25 | 10,48 | 10,98 | -2,31% | 1.405.426,00 |
| 02.01.2026 | 11,06 | 11,26 | 10,58 | 11,24 | 3,79% | 1.401.750,00 |
| 31.12.2025 | 10,91 | 11,13 | 10,71 | 10,83 | -0,55% | 1.072.310,00 |
| 30.12.2025 | 10,36 | 10,93 | 10,33 | 10,89 | 5,12% | 886.274,00 |
| 29.12.2025 | 10,37 | 10,41 | 10,15 | 10,36 | -0,29% | 1.174.731,00 |
| 26.12.2025 | 10,32 | 10,51 | 10,12 | 10,39 | 1,17% | 796.343,00 |
| 24.12.2025 | 10,28 | 10,33 | 9,96 | 10,27 | 0,10% | 625.092,00 |
| 23.12.2025 | 10,17 | 10,72 | 10,06 | 10,26 | 0,00% | 2.305.550,00 |
| 22.12.2025 | 10,44 | 10,89 | 10,24 | 10,26 | -0,58% | 1.938.336,00 |
| 19.12.2025 | 10,28 | 10,43 | 10,10 | 10,32 | 0,29% | 2.131.838,00 |
| 18.12.2025 | 11,12 | 11,18 | 10,18 | 10,29 | -6,54% | 2.544.074,00 |
| 17.12.2025 | 11,72 | 11,74 | 10,83 | 11,01 | -4,59% | 2.042.994,00 |
| 16.12.2025 | 11,97 | 12,02 | 11,34 | 11,54 | -4,31% | 1.465.323,00 |
| 15.12.2025 | 12,18 | 12,40 | 12,00 | 12,06 | -0,82% | 1.107.946,00 |
| 12.12.2025 | 13,35 | 13,50 | 12,02 | 12,16 | -9,32% | 1.504.669,00 |
| 11.12.2025 | 13,56 | 14,21 | 13,30 | 13,41 | -0,30% | 797.912,00 |
| 10.12.2025 | 13,31 | 13,88 | 13,09 | 13,45 | 0,52% | 1.180.190,00 |
| 09.12.2025 | 13,10 | 13,70 | 13,04 | 13,38 | 1,52% | 1.147.946,00 |
| 08.12.2025 | 13,49 | 13,50 | 12,91 | 13,18 | -2,23% | 1.084.956,00 |
| 05.12.2025 | 13,60 | 13,96 | 13,21 | 13,48 | -0,59% | 1.814.211,00 |
| 04.12.2025 | 13,76 | 14,01 | 13,42 | 13,56 | -2,73% | 1.312.008,00 |
| 03.12.2025 | 14,05 | 14,18 | 13,63 | 13,94 | -1,90% | 1.290.042,00 |
| 02.12.2025 | 14,04 | 14,95 | 13,85 | 14,21 | 2,53% | 1.223.481,00 |
| 01.12.2025 | 13,72 | 14,11 | 13,51 | 13,86 | 0,00% | 6.071.931,00 |
| 28.11.2025 | 13,23 | 14,14 | 13,02 | 13,86 | 1,02% | 3.285.766,00 |
| 26.11.2025 | 13,16 | 13,79 | 13,09 | 13,72 | 4,26% | 4.258.392,00 |
| 25.11.2025 | 12,46 | 13,51 | 12,46 | 13,16 | 5,62% | 6.821.988,00 |
| 24.11.2025 | 12,25 | 12,64 | 11,83 | 12,46 | 2,30% | 9.893.449,00 |
| 21.11.2025 | 11,69 | 12,46 | 11,69 | 12,18 | 4,19% | 9.035.275,00 |
| 20.11.2025 | 12,11 | 12,74 | 11,69 | 11,69 | -2,34% | 9.384.734,00 |
| 19.11.2025 | 12,74 | 12,74 | 11,76 | 11,97 | -5,00% | 12.622.606,00 |
| 18.11.2025 | 12,95 | 13,34 | 12,53 | 12,60 | -4,26% | 7.922.464,00 |
| 17.11.2025 | 14,49 | 14,61 | 13,03 | 13,16 | -9,62% | 12.195.871,00 |
| 14.11.2025 | 14,14 | 14,70 | 13,93 | 14,56 | 1,46% | 8.617.266,00 |
| 13.11.2025 | 14,98 | 15,19 | 14,28 | 14,35 | -4,65% | 8.791.239,00 |
| 12.11.2025 | 15,12 | 15,26 | 14,88 | 15,05 | -0,46% | 10.694.489,00 |
| 11.11.2025 | 15,47 | 15,58 | 14,98 | 15,12 | -1,82% | 4.894.071,00 |
| 10.11.2025 | 15,89 | 15,89 | 15,02 | 15,40 | -2,22% | 3.273.922,00 |
| 07.11.2025 | 15,54 | 16,03 | 15,40 | 15,75 | 1,35% | 4.385.237,00 |
| 06.11.2025 | 16,73 | 17,12 | 15,47 | 15,54 | -7,88% | 4.355.811,00 |
| 05.11.2025 | 15,26 | 17,05 | 14,49 | 16,87 | 7,11% | 10.875.493,00 |
| 04.11.2025 | 16,59 | 16,98 | 15,54 | 15,75 | -6,64% | 7.185.799,00 |
| 03.11.2025 | 17,01 | 17,50 | 16,66 | 16,87 | -1,23% | 6.287.472,00 |
| 31.10.2025 | 16,94 | 17,43 | 16,80 | 17,08 | 0,41% | 7.038.840,00 |