Börse:
34,651$
-3,02%
Echtzeit-Aktienkurs HP Inc.
Bid:
34,607$
Ask:
34,696$
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 35,76 | 35,83 | 33,45 | 34,65 | -3,02% | 14.521.596,00 |
| 19.05.2022 | 36,37 | 36,63 | 35,07 | 35,73 | -3,04% | 13.848.563,00 |
| 18.05.2022 | 39,00 | 39,02 | 36,71 | 36,85 | -6,99% | 13.234.044,00 |
| 17.05.2022 | 38,38 | 39,71 | 38,20 | 39,62 | 5,63% | 13.583.560,00 |
| 16.05.2022 | 36,89 | 37,86 | 36,43 | 37,51 | 1,98% | 8.441.980,00 |
| 13.05.2022 | 36,14 | 37,00 | 35,97 | 36,78 | 2,62% | 8.827.635,00 |
| 12.05.2022 | 35,58 | 36,37 | 35,00 | 35,84 | -0,06% | 11.518.640,00 |
| 11.05.2022 | 37,17 | 37,73 | 35,79 | 35,86 | -4,48% | 10.103.936,00 |
| 10.05.2022 | 37,86 | 38,78 | 37,42 | 37,54 | 1,43% | 14.516.002,00 |
| 09.05.2022 | 36,16 | 37,22 | 36,13 | 37,01 | -0,22% | 9.976.189,00 |
| 06.05.2022 | 37,35 | 37,65 | 36,32 | 37,09 | -2,16% | 10.110.915,00 |
| 05.05.2022 | 38,93 | 39,10 | 37,51 | 37,91 | -3,76% | 8.273.857,00 |
| 04.05.2022 | 38,12 | 39,52 | 37,64 | 39,39 | 3,88% | 10.158.099,00 |
| 03.05.2022 | 36,95 | 38,16 | 36,88 | 37,92 | 2,32% | 7.707.979,00 |
| 02.05.2022 | 36,62 | 37,07 | 36,01 | 37,06 | 1,17% | 9.426.474,00 |
| 29.04.2022 | 37,36 | 38,21 | 36,56 | 36,63 | -2,53% | 9.968.026,00 |
| 28.04.2022 | 36,97 | 37,93 | 36,62 | 37,58 | 3,10% | 7.622.297,00 |
| 27.04.2022 | 36,40 | 37,16 | 36,09 | 36,45 | 0,30% | 9.387.658,00 |
| 26.04.2022 | 36,78 | 37,25 | 36,33 | 36,34 | -1,78% | 10.588.661,00 |
| 25.04.2022 | 36,60 | 37,05 | 36,22 | 37,00 | 0,57% | 9.913.128,00 |
| 22.04.2022 | 38,12 | 38,12 | 36,75 | 36,79 | -3,92% | 9.247.432,00 |
| 21.04.2022 | 39,24 | 39,51 | 38,22 | 38,29 | -2,77% | 9.499.580,00 |
| 20.04.2022 | 38,99 | 39,78 | 38,99 | 39,38 | 1,78% | 11.075.146,00 |
| 19.04.2022 | 38,47 | 38,87 | 38,24 | 38,69 | 0,68% | 8.618.704,00 |
| 18.04.2022 | 37,54 | 38,68 | 37,53 | 38,43 | 2,56% | 12.644.600,00 |
| 14.04.2022 | 37,95 | 38,09 | 37,45 | 37,47 | -1,24% | 9.556.110,00 |
| 13.04.2022 | 37,72 | 38,20 | 37,69 | 37,94 | 0,13% | 10.026.073,00 |
| 12.04.2022 | 38,53 | 39,54 | 37,75 | 37,89 | -0,79% | 13.858.487,00 |
| 11.04.2022 | 38,44 | 39,22 | 38,02 | 38,19 | -1,14% | 15.432.006,00 |
| 08.04.2022 | 39,11 | 40,17 | 38,28 | 38,63 | -3,57% | 33.288.012,00 |
| 07.04.2022 | 39,03 | 41,47 | 38,70 | 40,06 | 14,75% | 94.455.239,00 |
| 06.04.2022 | 35,55 | 35,74 | 34,47 | 34,91 | -3,03% | 17.612.873,00 |
| 05.04.2022 | 36,24 | 36,75 | 35,83 | 36,00 | -1,75% | 10.609.681,00 |
| 04.04.2022 | 35,78 | 36,68 | 35,73 | 36,64 | 2,92% | 18.454.380,00 |
| 01.04.2022 | 36,13 | 36,60 | 35,00 | 35,60 | -1,93% | 20.832.440,00 |
| 31.03.2022 | 36,97 | 37,09 | 35,81 | 36,30 | -6,54% | 27.041.072,00 |
| 30.03.2022 | 39,73 | 40,37 | 38,74 | 38,84 | -2,22% | 12.195.825,00 |
| 29.03.2022 | 39,17 | 39,87 | 38,68 | 39,72 | 2,50% | 10.244.393,00 |
| 28.03.2022 | 38,36 | 39,09 | 37,59 | 38,75 | -2,74% | 19.321.643,00 |
| 25.03.2022 | 38,41 | 39,84 | 38,41 | 39,84 | 3,40% | 13.386.531,00 |
| 24.03.2022 | 37,85 | 38,75 | 37,79 | 38,53 | 2,12% | 10.670.733,00 |
| 23.03.2022 | 37,90 | 38,80 | 37,72 | 37,73 | -1,31% | 15.259.067,00 |
| 22.03.2022 | 37,97 | 38,53 | 37,39 | 38,23 | 1,84% | 17.128.460,00 |
| 21.03.2022 | 36,90 | 37,75 | 36,72 | 37,54 | 1,21% | 22.773.823,00 |
| 18.03.2022 | 34,77 | 37,59 | 34,16 | 37,09 | 7,54% | 60.910.316,00 |
| 17.03.2022 | 35,40 | 35,43 | 33,74 | 34,49 | -3,69% | 20.448.264,00 |
| 16.03.2022 | 35,27 | 35,82 | 34,77 | 35,81 | 2,73% | 16.783.710,00 |
| 15.03.2022 | 34,01 | 35,19 | 33,86 | 34,86 | 2,23% | 15.717.055,00 |
| 14.03.2022 | 35,97 | 36,56 | 33,75 | 34,10 | -6,03% | 19.428.117,00 |
| 11.03.2022 | 36,21 | 36,75 | 35,46 | 36,29 | 0,39% | 13.238.431,00 |
| 10.03.2022 | 35,70 | 36,17 | 35,09 | 36,15 | 0,28% | 15.985.514,00 |
| 09.03.2022 | 36,40 | 36,60 | 35,59 | 36,05 | 1,18% | 17.680.792,00 |
| 08.03.2022 | 35,55 | 36,61 | 35,31 | 35,63 | -0,08% | 23.796.935,00 |
| 07.03.2022 | 36,05 | 36,18 | 35,12 | 35,66 | -1,90% | 17.613.091,00 |
| 04.03.2022 | 36,32 | 36,51 | 35,63 | 36,35 | -0,74% | 14.370.162,00 |
| 03.03.2022 | 36,33 | 36,79 | 36,01 | 36,62 | 0,85% | 16.730.346,00 |
| 02.03.2022 | 34,84 | 36,59 | 34,79 | 36,31 | 6,57% | 21.211.300,00 |
| 01.03.2022 | 34,21 | 35,30 | 33,71 | 34,07 | -0,84% | 21.951.615,00 |
| 28.02.2022 | 34,29 | 34,67 | 33,53 | 34,36 | -0,26% | 19.162.861,00 |
| 25.02.2022 | 34,00 | 34,69 | 33,23 | 34,45 | -0,23% | 13.405.751,00 |
| 24.02.2022 | 33,35 | 34,58 | 33,04 | 34,53 | -0,03% | 12.863.669,00 |
| 23.02.2022 | 35,52 | 35,67 | 34,39 | 34,54 | -1,85% | 9.701.179,00 |
| 22.02.2022 | 36,05 | 36,22 | 34,62 | 35,19 | -2,79% | 10.025.787,00 |
| 18.02.2022 | 36,44 | 36,77 | 35,99 | 36,20 | -0,60% | 9.601.586,00 |
| 17.02.2022 | 37,43 | 37,75 | 36,39 | 36,42 | -3,88% | 7.633.676,00 |
| 16.02.2022 | 37,07 | 38,05 | 37,07 | 37,89 | 1,39% | 6.762.756,00 |
| 15.02.2022 | 36,90 | 37,40 | 36,73 | 37,37 | 2,36% | 8.162.715,00 |
| 14.02.2022 | 37,26 | 37,31 | 36,05 | 36,51 | -2,20% | 9.510.346,00 |
| 11.02.2022 | 38,11 | 38,40 | 37,12 | 37,33 | -2,05% | 6.820.427,00 |
| 10.02.2022 | 38,00 | 39,07 | 37,90 | 38,11 | -0,76% | 8.800.282,00 |
| 09.02.2022 | 38,17 | 38,50 | 37,80 | 38,40 | 1,05% | 8.570.320,00 |
| 08.02.2022 | 37,50 | 38,10 | 37,25 | 38,00 | 1,36% | 5.903.286,00 |
| 07.02.2022 | 37,54 | 37,74 | 37,15 | 37,49 | -0,29% | 7.718.118,00 |
| 04.02.2022 | 37,49 | 37,99 | 37,01 | 37,60 | -0,32% | 7.085.748,00 |
| 03.02.2022 | 37,87 | 38,44 | 37,67 | 37,72 | -1,15% | 6.767.950,00 |
| 02.02.2022 | 37,53 | 38,23 | 37,53 | 38,16 | 1,87% | 11.126.590,00 |
| 01.02.2022 | 36,86 | 37,48 | 36,73 | 37,46 | 1,99% | 10.772.409,00 |
| 31.01.2022 | 36,12 | 36,81 | 35,92 | 36,73 | 1,18% | 11.087.482,00 |
| 28.01.2022 | 35,19 | 36,33 | 34,91 | 36,30 | 3,10% | 9.466.581,00 |
| 27.01.2022 | 36,00 | 36,46 | 34,99 | 35,21 | -0,06% | 9.649.825,00 |
| 26.01.2022 | 35,69 | 36,20 | 34,84 | 35,23 | 0,71% | 10.823.179,00 |
| 25.01.2022 | 34,96 | 35,39 | 33,61 | 34,98 | -1,80% | 12.091.629,00 |
| 24.01.2022 | 34,30 | 35,65 | 34,15 | 35,62 | 2,18% | 13.039.717,00 |
| 21.01.2022 | 36,00 | 36,10 | 34,79 | 34,86 | -3,46% | 10.246.536,00 |
| 20.01.2022 | 36,70 | 37,24 | 36,03 | 36,11 | -1,34% | 9.943.926,00 |
| 19.01.2022 | 37,78 | 38,03 | 36,55 | 36,60 | -2,74% | 7.245.870,00 |
| 18.01.2022 | 38,01 | 38,34 | 37,54 | 37,63 | -2,06% | 8.177.579,00 |
| 14.01.2022 | 38,17 | 38,52 | 37,96 | 38,42 | -0,72% | 8.535.897,00 |
| 13.01.2022 | 39,15 | 39,34 | 38,65 | 38,70 | -0,74% | 9.313.934,00 |
| 12.01.2022 | 39,37 | 39,65 | 38,91 | 38,99 | -0,51% | 9.091.839,00 |
| 11.01.2022 | 38,99 | 39,20 | 38,66 | 39,19 | 0,59% | 8.085.487,00 |
| 10.01.2022 | 38,59 | 38,98 | 37,98 | 38,96 | 0,80% | 10.272.362,00 |
| 07.01.2022 | 38,90 | 39,02 | 38,40 | 38,65 | -0,08% | 7.221.118,00 |
| 06.01.2022 | 38,60 | 38,96 | 38,17 | 38,68 | -0,49% | 7.976.397,00 |
| 05.01.2022 | 39,23 | 39,65 | 38,86 | 38,87 | -0,84% | 10.956.202,00 |
| 04.01.2022 | 38,45 | 39,49 | 38,39 | 39,20 | 3,10% | 9.633.673,00 |
| 03.01.2022 | 37,71 | 38,17 | 37,59 | 38,02 | 0,93% | 7.059.554,00 |
| 31.12.2021 | 37,79 | 38,09 | 37,63 | 37,67 | -0,21% | 4.878.420,00 |
| 30.12.2021 | 38,10 | 38,21 | 37,69 | 37,75 | -0,61% | 4.284.656,00 |
| 29.12.2021 | 37,83 | 38,41 | 37,81 | 37,98 | 0,08% | 4.626.814,00 |