36,510$
-4,82%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,59 | 37,62 | 34,91 | 36,50 | -4,85% | 29.952.123,00 |
| 30.05.2024 | 34,40 | 39,52 | 34,40 | 38,36 | 16,95% | 38.099.179,00 |
| 29.05.2024 | 32,78 | 33,33 | 32,41 | 32,80 | -1,03% | 11.787.075,00 |
| 28.05.2024 | 32,89 | 33,45 | 32,85 | 33,14 | 1,19% | 7.966.967,00 |
| 24.05.2024 | 32,78 | 32,92 | 32,53 | 32,75 | 0,31% | 6.503.898,00 |
| 23.05.2024 | 33,18 | 33,38 | 32,59 | 32,65 | -1,09% | 6.783.465,00 |
| 22.05.2024 | 32,76 | 33,27 | 32,75 | 33,01 | 0,98% | 7.707.471,00 |
| 21.05.2024 | 31,95 | 32,85 | 31,89 | 32,69 | 2,73% | 8.166.714,00 |
| 20.05.2024 | 31,38 | 31,93 | 31,26 | 31,82 | 2,02% | 5.586.641,00 |
| 17.05.2024 | 31,23 | 31,28 | 31,01 | 31,19 | 0,39% | 4.618.189,00 |
| 16.05.2024 | 31,26 | 31,35 | 31,00 | 31,07 | -0,92% | 5.577.320,00 |
| 15.05.2024 | 31,00 | 31,40 | 30,99 | 31,36 | 1,95% | 6.433.404,00 |
| 14.05.2024 | 30,14 | 30,92 | 30,02 | 30,76 | 2,74% | 7.954.913,00 |
| 13.05.2024 | 29,84 | 30,23 | 29,81 | 29,94 | 0,74% | 5.376.912,00 |
| 10.05.2024 | 29,84 | 29,88 | 29,62 | 29,72 | 0,24% | 4.973.216,00 |
| 09.05.2024 | 29,39 | 29,68 | 29,33 | 29,65 | 0,71% | 6.372.831,00 |
| 08.05.2024 | 28,38 | 29,58 | 28,38 | 29,44 | 3,63% | 8.625.340,00 |
| 07.05.2024 | 28,57 | 28,80 | 28,25 | 28,41 | -0,04% | 3.859.031,00 |
| 06.05.2024 | 28,33 | 28,44 | 28,22 | 28,42 | 0,85% | 4.347.998,00 |
| 03.05.2024 | 28,28 | 28,50 | 28,01 | 28,18 | 0,86% | 6.648.423,00 |
| 02.05.2024 | 27,98 | 28,03 | 27,52 | 27,94 | 0,68% | 4.825.758,00 |
| 01.05.2024 | 28,00 | 28,08 | 27,61 | 27,75 | -1,21% | 6.136.171,00 |
| 30.04.2024 | 28,05 | 28,44 | 28,03 | 28,09 | -0,64% | 5.551.043,00 |
| 29.04.2024 | 28,12 | 28,45 | 28,12 | 28,27 | 0,96% | 5.670.403,00 |
| 26.04.2024 | 28,13 | 28,39 | 27,96 | 28,00 | -0,46% | 5.356.232,00 |
| 25.04.2024 | 27,97 | 28,30 | 27,76 | 28,13 | 0,11% | 5.024.431,00 |
| 24.04.2024 | 27,81 | 28,59 | 27,43 | 28,10 | 1,55% | 14.372.222,00 |
| 23.04.2024 | 27,69 | 27,85 | 27,58 | 27,67 | -0,11% | 6.021.579,00 |
| 22.04.2024 | 28,00 | 28,10 | 27,50 | 27,70 | -0,40% | 5.130.078,00 |
| 19.04.2024 | 27,66 | 27,94 | 27,57 | 27,81 | 0,69% | 4.770.045,00 |
| 18.04.2024 | 27,69 | 28,02 | 27,51 | 27,62 | -0,25% | 4.508.506,00 |
| 17.04.2024 | 27,95 | 28,21 | 27,63 | 27,69 | -0,36% | 6.142.169,00 |
| 16.04.2024 | 27,98 | 28,04 | 27,55 | 27,79 | -0,61% | 6.747.325,00 |
| 15.04.2024 | 28,77 | 28,90 | 27,91 | 27,96 | -2,00% | 5.743.918,00 |
| 12.04.2024 | 28,99 | 29,18 | 28,36 | 28,53 | -2,39% | 7.626.113,00 |
| 11.04.2024 | 29,06 | 29,28 | 28,68 | 29,23 | 0,97% | 5.416.685,00 |
| 10.04.2024 | 29,50 | 29,85 | 28,92 | 28,95 | -3,40% | 6.663.003,00 |
| 09.04.2024 | 29,44 | 29,98 | 29,37 | 29,97 | 2,25% | 6.591.730,00 |
| 08.04.2024 | 29,28 | 29,43 | 29,12 | 29,31 | 0,69% | 5.208.597,00 |
| 05.04.2024 | 29,53 | 29,60 | 29,05 | 29,11 | -1,79% | 5.160.763,00 |
| 04.04.2024 | 30,05 | 30,40 | 29,59 | 29,64 | -0,07% | 5.400.744,00 |
| 03.04.2024 | 29,47 | 30,09 | 29,42 | 29,66 | 0,34% | 6.834.447,00 |
| 02.04.2024 | 30,16 | 30,35 | 29,54 | 29,56 | -2,70% | 6.125.359,00 |
| 01.04.2024 | 30,25 | 30,56 | 30,22 | 30,38 | 0,53% | 6.811.106,00 |
| 28.03.2024 | 30,12 | 30,37 | 30,03 | 30,22 | 0,33% | 5.954.070,00 |
| 27.03.2024 | 30,19 | 30,20 | 29,73 | 30,12 | 0,43% | 6.440.070,00 |
| 26.03.2024 | 30,05 | 30,14 | 29,98 | 29,99 | 0,37% | 6.166.567,00 |
| 25.03.2024 | 29,89 | 30,06 | 29,81 | 29,88 | -0,57% | 6.904.514,00 |
| 22.03.2024 | 30,11 | 30,24 | 29,95 | 30,05 | -0,10% | 4.796.907,00 |
| 21.03.2024 | 29,85 | 30,39 | 29,70 | 30,08 | 1,35% | 6.695.748,00 |
| 20.03.2024 | 29,70 | 29,77 | 29,33 | 29,68 | -0,47% | 5.268.912,00 |
| 19.03.2024 | 29,81 | 29,89 | 29,50 | 29,82 | -0,40% | 6.111.898,00 |
| 18.03.2024 | 30,39 | 30,47 | 29,61 | 29,94 | -1,58% | 9.222.316,00 |
| 15.03.2024 | 30,45 | 30,96 | 30,40 | 30,42 | -0,62% | 15.269.825,00 |
| 14.03.2024 | 30,80 | 30,92 | 30,36 | 30,61 | -0,46% | 9.596.219,00 |
| 13.03.2024 | 30,50 | 30,95 | 30,30 | 30,75 | 0,82% | 8.000.977,00 |
| 12.03.2024 | 30,61 | 30,79 | 30,19 | 30,50 | -1,17% | 12.956.882,00 |
| 11.03.2024 | 30,61 | 30,93 | 30,39 | 30,86 | 0,39% | 7.011.273,00 |
| 08.03.2024 | 30,74 | 31,05 | 30,55 | 30,74 | 0,59% | 11.435.706,00 |
| 07.03.2024 | 30,36 | 30,95 | 30,15 | 30,56 | 1,09% | 13.019.651,00 |
| 06.03.2024 | 29,48 | 30,50 | 29,41 | 30,23 | 3,78% | 13.731.159,00 |
| 05.03.2024 | 28,98 | 29,45 | 28,87 | 29,13 | 0,24% | 10.029.402,00 |
| 04.03.2024 | 29,35 | 29,60 | 28,99 | 29,06 | -1,19% | 10.307.814,00 |
| 01.03.2024 | 29,00 | 29,63 | 28,89 | 29,41 | 3,81% | 13.170.691,00 |
| 29.02.2024 | 27,86 | 29,07 | 27,66 | 28,33 | -1,36% | 22.852.674,00 |
| 28.02.2024 | 28,72 | 29,09 | 28,68 | 28,72 | -0,38% | 10.560.192,00 |
| 27.02.2024 | 28,96 | 28,98 | 28,66 | 28,83 | 0,10% | 6.010.184,00 |
| 26.02.2024 | 29,31 | 29,49 | 28,78 | 28,80 | -1,61% | 9.427.060,00 |
| 23.02.2024 | 29,13 | 29,33 | 28,99 | 29,27 | 1,11% | 5.547.355,00 |
| 22.02.2024 | 28,49 | 29,10 | 28,49 | 28,95 | 1,83% | 6.266.865,00 |
| 21.02.2024 | 28,54 | 28,65 | 28,26 | 28,43 | -0,70% | 5.918.465,00 |
| 20.02.2024 | 28,38 | 28,75 | 28,34 | 28,63 | 0,17% | 5.677.409,00 |
| 16.02.2024 | 28,99 | 29,10 | 28,53 | 28,58 | -1,55% | 5.681.541,00 |
| 15.02.2024 | 28,58 | 29,09 | 28,58 | 29,03 | 1,57% | 7.069.083,00 |
| 14.02.2024 | 29,01 | 29,08 | 28,34 | 28,58 | 1,56% | 6.536.514,00 |
| 13.02.2024 | 28,32 | 28,40 | 27,89 | 28,14 | -1,92% | 6.503.734,00 |
| 12.02.2024 | 28,42 | 28,80 | 28,39 | 28,69 | 0,95% | 4.895.542,00 |
| 09.02.2024 | 28,28 | 28,52 | 28,19 | 28,42 | 0,46% | 4.852.209,00 |
| 08.02.2024 | 28,00 | 28,30 | 27,93 | 28,29 | 1,22% | 4.637.929,00 |
| 07.02.2024 | 28,25 | 28,25 | 27,86 | 27,95 | -1,20% | 7.333.971,00 |
| 06.02.2024 | 28,35 | 28,55 | 28,15 | 28,29 | -0,14% | 7.420.520,00 |
| 05.02.2024 | 28,57 | 28,59 | 28,17 | 28,33 | -1,22% | 10.392.289,00 |
| 02.02.2024 | 28,77 | 28,82 | 28,45 | 28,68 | -0,90% | 7.193.061,00 |
| 01.02.2024 | 28,66 | 28,94 | 28,38 | 28,94 | 0,80% | 9.932.123,00 |
| 31.01.2024 | 28,94 | 29,16 | 28,69 | 28,71 | -1,51% | 9.637.090,00 |
| 30.01.2024 | 29,20 | 29,35 | 29,09 | 29,15 | -0,31% | 6.574.015,00 |
| 29.01.2024 | 30,00 | 30,01 | 29,14 | 29,24 | -2,53% | 7.941.733,00 |
| 26.01.2024 | 29,64 | 30,16 | 29,64 | 30,00 | 0,98% | 9.325.979,00 |
| 25.01.2024 | 29,66 | 30,01 | 29,50 | 29,71 | 0,51% | 8.330.866,00 |
| 24.01.2024 | 29,77 | 29,92 | 29,54 | 29,56 | -0,03% | 6.800.368,00 |
| 23.01.2024 | 29,17 | 29,66 | 29,12 | 29,57 | 1,34% | 7.552.708,00 |
| 22.01.2024 | 29,30 | 29,56 | 29,14 | 29,18 | 0,21% | 8.925.271,00 |
| 19.01.2024 | 28,74 | 29,34 | 28,40 | 29,12 | 1,64% | 9.815.634,00 |
| 18.01.2024 | 28,91 | 28,91 | 28,45 | 28,65 | 0,00% | 8.226.789,00 |
| 17.01.2024 | 28,81 | 28,92 | 28,45 | 28,65 | -1,51% | 8.051.326,00 |
| 16.01.2024 | 29,50 | 29,56 | 29,01 | 29,09 | -2,42% | 6.680.018,00 |
| 12.01.2024 | 30,04 | 30,18 | 29,71 | 29,81 | -0,63% | 6.883.605,00 |
| 11.01.2024 | 30,46 | 30,60 | 29,82 | 30,00 | -1,12% | 8.832.692,00 |
| 10.01.2024 | 30,16 | 30,41 | 30,10 | 30,34 | 0,60% | 8.673.801,00 |
| 09.01.2024 | 30,70 | 30,82 | 30,14 | 30,16 | -2,71% | 8.494.992,00 |