Börse:
26,835$
-1,49%
Echtzeit-Aktienkurs HP Inc.
Bid:
26,794$
Ask:
26,875$
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 27,45 | 27,45 | 26,76 | 26,85 | -1,44% | - |
| 20.09.2021 | 27,06 | 27,30 | 26,81 | 27,24 | -1,59% | 8.460.681,00 |
| 17.09.2021 | 27,84 | 27,95 | 27,46 | 27,68 | -1,28% | 13.273.810,00 |
| 16.09.2021 | 27,96 | 28,19 | 27,83 | 28,04 | 0,32% | 6.107.411,00 |
| 15.09.2021 | 27,55 | 28,08 | 27,38 | 27,95 | 1,42% | 7.104.735,00 |
| 14.09.2021 | 28,47 | 28,47 | 27,49 | 27,56 | -2,89% | 6.591.328,00 |
| 13.09.2021 | 28,21 | 28,47 | 28,12 | 28,38 | 1,36% | 8.211.288,00 |
| 10.09.2021 | 28,39 | 28,58 | 27,98 | 28,00 | -0,74% | 7.346.332,00 |
| 09.09.2021 | 28,13 | 28,52 | 27,88 | 28,21 | 0,07% | 7.907.754,00 |
| 08.09.2021 | 28,55 | 28,62 | 28,02 | 28,19 | -1,61% | 9.890.277,00 |
| 07.09.2021 | 29,50 | 29,58 | 28,64 | 28,65 | -4,39% | 11.346.551,00 |
| 06.09.2021 | 29,98 | 29,98 | 29,96 | 29,97 | 0,35% | - |
| 03.09.2021 | 29,51 | 30,03 | 29,45 | 29,86 | 0,88% | 8.119.878,00 |
| 02.09.2021 | 29,38 | 29,75 | 29,28 | 29,60 | 1,30% | 8.281.120,00 |
| 01.09.2021 | 29,69 | 29,80 | 29,13 | 29,22 | -1,75% | 11.839.750,00 |
| 31.08.2021 | 29,84 | 30,36 | 29,66 | 29,74 | 0,00% | 14.276.516,00 |
| 30.08.2021 | 29,14 | 30,23 | 28,98 | 29,74 | 2,84% | 13.430.354,00 |
| 27.08.2021 | 27,79 | 29,10 | 27,51 | 28,92 | -0,62% | 23.469.048,00 |
| 26.08.2021 | 29,60 | 29,63 | 28,96 | 29,10 | -0,99% | 12.504.067,00 |
| 25.08.2021 | 28,93 | 29,74 | 28,86 | 29,39 | 1,70% | 11.460.333,00 |
| 24.08.2021 | 28,66 | 28,99 | 28,50 | 28,90 | 1,19% | 6.974.006,00 |
| 23.08.2021 | 28,44 | 28,67 | 28,24 | 28,56 | 1,20% | 6.733.645,00 |
| 20.08.2021 | 27,86 | 28,35 | 27,84 | 28,22 | 1,58% | 7.878.847,00 |
| 19.08.2021 | 27,93 | 28,12 | 27,55 | 27,78 | -1,56% | 9.137.797,00 |
| 18.08.2021 | 28,24 | 28,80 | 28,13 | 28,22 | -1,60% | 8.190.296,00 |
| 17.08.2021 | 29,28 | 29,30 | 28,42 | 28,68 | -2,58% | 8.946.301,00 |
| 16.08.2021 | 28,92 | 29,53 | 28,63 | 29,44 | 1,48% | 7.672.844,00 |
| 13.08.2021 | 30,13 | 30,16 | 28,98 | 29,01 | -4,57% | 11.393.278,00 |
| 12.08.2021 | 30,14 | 30,48 | 30,03 | 30,40 | 1,00% | 5.330.099,00 |
| 11.08.2021 | 29,72 | 30,38 | 29,58 | 30,10 | 1,24% | 5.644.764,00 |
| 10.08.2021 | 29,40 | 29,94 | 29,36 | 29,73 | 1,40% | 7.458.950,00 |
| 09.08.2021 | 29,30 | 29,56 | 29,22 | 29,32 | 0,00% | 5.828.404,00 |
| 06.08.2021 | 29,27 | 29,69 | 29,23 | 29,32 | 0,31% | 5.730.794,00 |
| 05.08.2021 | 29,28 | 29,36 | 29,02 | 29,23 | 0,55% | 4.855.271,00 |
| 04.08.2021 | 29,25 | 29,58 | 29,05 | 29,07 | -1,56% | 6.062.570,00 |
| 03.08.2021 | 29,30 | 29,65 | 29,11 | 29,53 | 1,34% | 8.118.236,00 |
| 02.08.2021 | 29,05 | 29,48 | 28,92 | 29,14 | 0,94% | 8.016.583,00 |
| 30.07.2021 | 28,48 | 28,98 | 28,33 | 28,87 | 0,31% | 6.814.964,00 |
| 29.07.2021 | 28,67 | 28,98 | 28,60 | 28,78 | 1,09% | 6.496.364,00 |
| 28.07.2021 | 28,47 | 28,67 | 28,16 | 28,47 | 0,25% | 5.933.108,00 |
| 27.07.2021 | 28,15 | 28,41 | 27,85 | 28,40 | -0,28% | 9.027.031,00 |
| 26.07.2021 | 28,35 | 28,81 | 28,35 | 28,48 | 0,99% | 5.687.592,00 |
| 23.07.2021 | 27,97 | 28,41 | 27,91 | 28,20 | 1,44% | 8.394.784,00 |
| 22.07.2021 | 28,59 | 28,64 | 27,72 | 27,80 | -2,52% | 8.836.705,00 |
| 21.07.2021 | 28,45 | 28,64 | 28,07 | 28,52 | 1,10% | 11.177.918,00 |
| 20.07.2021 | 27,74 | 28,67 | 27,74 | 28,21 | 2,25% | 13.161.261,00 |
| 19.07.2021 | 27,12 | 27,80 | 26,91 | 27,59 | 0,25% | 12.621.183,00 |
| 16.07.2021 | 28,21 | 28,37 | 27,46 | 27,52 | -2,06% | 7.143.310,00 |
| 15.07.2021 | 28,40 | 28,49 | 27,83 | 28,10 | -1,71% | 10.203.429,00 |
| 14.07.2021 | 28,45 | 28,85 | 28,31 | 28,59 | 1,42% | 7.021.991,00 |
| 13.07.2021 | 29,04 | 29,07 | 28,16 | 28,19 | -3,49% | 13.290.450,00 |
| 12.07.2021 | 29,90 | 29,93 | 28,63 | 29,21 | -2,76% | 14.636.611,00 |
| 09.07.2021 | 30,25 | 30,47 | 30,01 | 30,04 | 0,40% | 10.959.213,00 |
| 08.07.2021 | 29,74 | 30,19 | 29,46 | 29,92 | -1,19% | 6.996.983,00 |
| 07.07.2021 | 30,29 | 30,50 | 30,03 | 30,28 | 0,33% | 7.349.927,00 |
| 06.07.2021 | 30,58 | 30,65 | 29,92 | 30,18 | -1,69% | 7.533.671,00 |
| 02.07.2021 | 30,52 | 30,81 | 30,35 | 30,70 | 1,15% | 6.294.796,00 |
| 01.07.2021 | 30,26 | 30,47 | 30,13 | 30,35 | 0,53% | 7.606.532,00 |
| 30.06.2021 | 30,13 | 30,28 | 29,88 | 30,19 | 0,17% | 7.129.217,00 |
| 29.06.2021 | 29,95 | 30,32 | 29,79 | 30,14 | 1,11% | 7.695.356,00 |
| 28.06.2021 | 29,76 | 30,03 | 29,64 | 29,81 | 0,34% | 6.570.165,00 |
| 25.06.2021 | 29,40 | 29,92 | 29,37 | 29,71 | 0,81% | 17.050.179,00 |
| 24.06.2021 | 29,50 | 29,51 | 29,11 | 29,47 | 0,92% | 6.270.836,00 |
| 23.06.2021 | 29,18 | 29,51 | 28,96 | 29,20 | 0,21% | 7.914.044,00 |
| 22.06.2021 | 29,23 | 29,27 | 28,78 | 29,14 | -0,24% | 8.631.893,00 |
| 21.06.2021 | 28,90 | 29,48 | 28,84 | 29,21 | 1,88% | 9.318.443,00 |
| 18.06.2021 | 28,13 | 28,74 | 28,02 | 28,67 | 0,10% | 25.007.039,00 |
| 17.06.2021 | 29,09 | 29,25 | 28,12 | 28,64 | -1,34% | 12.545.497,00 |
| 16.06.2021 | 29,31 | 29,56 | 28,94 | 29,03 | -1,89% | 12.432.103,00 |
| 15.06.2021 | 29,46 | 29,73 | 29,44 | 29,59 | 0,68% | 8.406.317,00 |
| 14.06.2021 | 30,04 | 30,12 | 29,15 | 29,39 | -2,29% | 12.610.942,00 |
| 11.06.2021 | 29,85 | 30,20 | 29,85 | 30,08 | 0,37% | 11.422.216,00 |
| 10.06.2021 | 30,34 | 30,45 | 29,93 | 29,97 | -0,27% | 7.947.981,00 |
| 09.06.2021 | 30,60 | 30,60 | 29,88 | 30,05 | -1,22% | 12.472.766,00 |
| 08.06.2021 | 30,48 | 30,59 | 29,92 | 30,42 | -0,43% | 10.084.864,00 |
| 07.06.2021 | 30,80 | 30,89 | 30,22 | 30,55 | -0,26% | 9.071.487,00 |
| 04.06.2021 | 30,05 | 30,81 | 30,05 | 30,63 | 2,34% | 11.233.673,00 |
| 03.06.2021 | 29,60 | 30,09 | 29,57 | 29,93 | 0,50% | 8.983.258,00 |
| 02.06.2021 | 29,82 | 30,18 | 29,70 | 29,78 | -0,27% | 11.186.093,00 |
| 01.06.2021 | 29,72 | 29,97 | 29,38 | 29,86 | 2,16% | 15.438.660,00 |
| 28.05.2021 | 30,46 | 30,59 | 29,07 | 29,23 | -8,94% | 36.879.416,00 |
| 27.05.2021 | 32,43 | 32,52 | 31,84 | 32,10 | -0,22% | 24.469.024,00 |
| 26.05.2021 | 31,95 | 32,19 | 31,77 | 32,17 | 0,97% | 10.337.506,00 |
| 25.05.2021 | 32,50 | 32,80 | 31,81 | 31,86 | -1,39% | 9.366.033,00 |
| 24.05.2021 | 32,89 | 32,89 | 32,12 | 32,31 | 2,05% | 8.591.560,00 |
| 21.05.2021 | 32,26 | 32,44 | 31,63 | 31,66 | -1,19% | 8.680.050,00 |
| 20.05.2021 | 31,98 | 32,21 | 31,57 | 32,04 | 0,75% | 7.495.296,00 |
| 19.05.2021 | 31,75 | 31,87 | 31,22 | 31,80 | -1,67% | 10.975.154,00 |
| 18.05.2021 | 33,07 | 33,07 | 32,31 | 32,34 | -2,12% | 7.518.329,00 |
| 17.05.2021 | 32,74 | 33,13 | 32,38 | 33,04 | 0,36% | 7.993.496,00 |
| 14.05.2021 | 32,66 | 33,19 | 32,33 | 32,92 | 1,64% | 7.258.458,00 |
| 13.05.2021 | 32,00 | 32,65 | 31,94 | 32,39 | 1,38% | 10.281.975,00 |
| 12.05.2021 | 33,25 | 33,37 | 31,77 | 31,95 | -4,88% | 12.668.837,00 |
| 11.05.2021 | 34,52 | 34,60 | 33,24 | 33,59 | -4,71% | 11.378.167,00 |
| 10.05.2021 | 35,89 | 36,00 | 35,23 | 35,25 | -0,90% | 7.731.259,00 |
| 07.05.2021 | 34,99 | 35,59 | 34,81 | 35,57 | 1,69% | 6.786.007,00 |
| 06.05.2021 | 34,42 | 35,00 | 34,20 | 34,98 | 1,54% | 5.578.185,00 |
| 05.05.2021 | 34,24 | 34,69 | 34,31 | 34,45 | 1,44% | 3.651.385,00 |
| 04.05.2021 | 34,25 | 34,38 | 33,63 | 33,96 | -1,51% | 8.883.033,00 |
| 03.05.2021 | 34,33 | 34,64 | 34,11 | 34,48 | 1,08% | 6.166.119,00 |