1,985$
0,25%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 617,68% | 1.223.481,00 |
| 01.12.2025 | 1,96 | 2,02 | 1,93 | 1,98 | 0,00% | 6.071.931,00 |
| 28.11.2025 | 1,89 | 2,02 | 1,86 | 1,98 | 1,02% | 3.285.766,00 |
| 26.11.2025 | 1,88 | 1,97 | 1,87 | 1,96 | 4,26% | 4.258.392,00 |
| 25.11.2025 | 1,78 | 1,93 | 1,78 | 1,88 | 5,62% | 6.821.988,00 |
| 24.11.2025 | 1,75 | 1,81 | 1,69 | 1,78 | 2,30% | 9.887.167,00 |
| 21.11.2025 | 1,67 | 1,78 | 1,67 | 1,74 | 4,19% | 9.035.275,00 |
| 20.11.2025 | 1,71 | 1,82 | 1,67 | 1,67 | -2,34% | 9.383.302,00 |
| 19.11.2025 | 1,82 | 1,82 | 1,68 | 1,71 | -5,00% | 12.622.606,00 |
| 18.11.2025 | 1,91 | 1,91 | 1,79 | 1,80 | -4,26% | 7.910.046,00 |
| 17.11.2025 | 2,07 | 2,09 | 1,86 | 1,88 | -9,62% | 12.139.860,00 |
| 14.11.2025 | 2,02 | 2,10 | 1,99 | 2,08 | 1,46% | 8.617.266,00 |
| 13.11.2025 | 2,13 | 2,17 | 2,04 | 2,05 | -4,65% | 8.790.304,00 |
| 12.11.2025 | 2,16 | 2,18 | 2,13 | 2,15 | -0,46% | 10.686.691,00 |
| 11.11.2025 | 2,20 | 2,23 | 2,14 | 2,16 | -1,82% | 4.892.232,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,15 | 2,20 | -2,22% | 3.270.794,00 |
| 07.11.2025 | 2,22 | 2,29 | 2,20 | 2,25 | 1,35% | 4.385.237,00 |
| 06.11.2025 | 2,40 | 2,45 | 2,21 | 2,22 | -7,88% | 4.351.372,00 |
| 05.11.2025 | 2,20 | 2,44 | 2,07 | 2,41 | 7,11% | 10.865.614,00 |
| 04.11.2025 | 2,37 | 2,43 | 2,22 | 2,25 | -6,64% | 7.035.081,00 |
| 03.11.2025 | 2,43 | 2,50 | 2,38 | 2,41 | -1,23% | 6.287.470,00 |
| 31.10.2025 | 2,42 | 2,49 | 2,40 | 2,44 | 0,41% | 7.038.840,00 |
| 30.10.2025 | 2,33 | 2,52 | 2,31 | 2,43 | 3,40% | 8.091.558,00 |
| 29.10.2025 | 2,46 | 2,46 | 2,35 | 2,35 | -5,24% | 5.995.730,00 |
| 28.10.2025 | 2,51 | 2,53 | 2,42 | 2,48 | -1,20% | 5.496.911,00 |
| 27.10.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -0,79% | 2.605.740,00 |
| 24.10.2025 | 2,61 | 2,61 | 2,52 | 2,53 | -1,56% | 2.243.372,00 |
| 23.10.2025 | 2,57 | 2,63 | 2,54 | 2,57 | 0,39% | 1.940.773,00 |
| 22.10.2025 | 2,54 | 2,61 | 2,53 | 2,56 | -0,78% | 2.400.125,00 |
| 21.10.2025 | 2,58 | 2,66 | 2,54 | 2,58 | 1,18% | 2.722.137,00 |
| 20.10.2025 | 2,61 | 2,66 | 2,52 | 2,55 | -1,54% | 2.766.561,00 |
| 17.10.2025 | 2,61 | 2,68 | 2,52 | 2,59 | -1,15% | 4.566.242,00 |
| 16.10.2025 | 2,78 | 2,78 | 2,60 | 2,62 | -4,38% | 3.128.252,00 |
| 15.10.2025 | 2,64 | 2,76 | 2,64 | 2,74 | 4,98% | 7.035.172,00 |
| 14.10.2025 | 2,49 | 2,65 | 2,48 | 2,61 | 3,16% | 5.025.122,00 |
| 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 |