4,910$
4,03%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,82 | 4,96 | 4,76 | 4,91 | 4,03% | 2.234.888,00 |
| 30.05.2024 | 4,56 | 4,72 | 4,56 | 4,72 | 5,59% | 2.246.164,00 |
| 29.05.2024 | 4,38 | 4,48 | 4,27 | 4,47 | -0,45% | 3.829.408,00 |
| 28.05.2024 | 4,71 | 4,75 | 4,48 | 4,49 | -4,47% | 2.615.637,00 |
| 24.05.2024 | 4,91 | 4,96 | 4,67 | 4,70 | -3,69% | 3.203.862,00 |
| 23.05.2024 | 5,11 | 5,15 | 4,83 | 4,88 | -4,50% | 2.703.501,00 |
| 22.05.2024 | 5,20 | 5,28 | 5,11 | 5,11 | -2,48% | 1.463.234,00 |
| 21.05.2024 | 5,18 | 5,33 | 5,15 | 5,24 | 0,58% | 1.564.366,00 |
| 20.05.2024 | 5,35 | 5,40 | 5,20 | 5,21 | -2,80% | 1.814.742,00 |
| 17.05.2024 | 5,60 | 5,60 | 5,26 | 5,36 | -4,63% | 2.339.570,00 |
| 16.05.2024 | 5,67 | 5,70 | 5,54 | 5,62 | -1,06% | 1.665.913,00 |
| 15.05.2024 | 6,00 | 6,07 | 5,65 | 5,68 | -2,57% | 2.200.100,00 |
| 14.05.2024 | 5,66 | 5,86 | 5,60 | 5,83 | 5,42% | 2.057.237,00 |
| 13.05.2024 | 5,52 | 5,75 | 5,52 | 5,53 | 1,84% | 1.321.570,00 |
| 10.05.2024 | 5,45 | 5,51 | 5,28 | 5,43 | 0,00% | 1.706.316,00 |
| 09.05.2024 | 5,14 | 5,45 | 5,14 | 5,43 | 5,23% | 1.526.214,00 |
| 08.05.2024 | 5,12 | 5,23 | 5,11 | 5,16 | -1,15% | 1.701.968,00 |
| 07.05.2024 | 5,48 | 5,49 | 5,22 | 5,22 | -3,87% | 1.876.299,00 |
| 06.05.2024 | 5,61 | 5,72 | 5,41 | 5,43 | -1,45% | 1.882.885,00 |
| 03.05.2024 | 5,71 | 5,96 | 5,45 | 5,51 | 1,29% | 2.943.565,00 |
| 02.05.2024 | 5,66 | 5,66 | 5,15 | 5,44 | -4,39% | 5.558.203,00 |
| 01.05.2024 | 5,81 | 5,91 | 5,64 | 5,69 | -1,90% | 4.481.293,00 |
| 30.04.2024 | 5,83 | 5,93 | 5,77 | 5,80 | -2,19% | 2.597.439,00 |
| 29.04.2024 | 5,82 | 6,02 | 5,82 | 5,93 | 3,67% | 3.374.679,00 |
| 26.04.2024 | 5,71 | 5,89 | 5,68 | 5,72 | 0,70% | 1.807.614,00 |
| 25.04.2024 | 5,78 | 5,85 | 5,61 | 5,68 | -4,54% | 2.997.123,00 |
| 24.04.2024 | 5,88 | 5,98 | 5,79 | 5,95 | -0,50% | 1.762.998,00 |
| 23.04.2024 | 5,92 | 6,08 | 5,90 | 5,98 | 1,36% | 1.743.419,00 |
| 22.04.2024 | 5,93 | 5,99 | 5,77 | 5,90 | -0,51% | 1.586.731,00 |
| 19.04.2024 | 5,80 | 5,99 | 5,80 | 5,93 | 1,89% | 1.716.746,00 |
| 18.04.2024 | 5,83 | 5,94 | 5,75 | 5,82 | 0,52% | 1.540.115,00 |
| 17.04.2024 | 5,80 | 5,98 | 5,75 | 5,79 | 1,22% | 1.190.605,00 |
| 16.04.2024 | 5,67 | 5,76 | 5,52 | 5,72 | -1,38% | 2.028.507,00 |
| 15.04.2024 | 6,17 | 6,22 | 5,76 | 5,80 | -5,23% | 2.053.762,00 |
| 12.04.2024 | 6,27 | 6,33 | 6,11 | 6,12 | -3,32% | 2.058.489,00 |
| 11.04.2024 | 6,07 | 6,35 | 6,05 | 6,33 | 4,63% | 1.739.138,00 |
| 10.04.2024 | 6,28 | 6,35 | 5,90 | 6,05 | -9,57% | 4.457.329,00 |
| 09.04.2024 | 6,46 | 6,69 | 6,45 | 6,69 | 3,72% | 2.155.863,00 |
| 08.04.2024 | 6,35 | 6,53 | 6,30 | 6,45 | 2,71% | 1.681.215,00 |
| 05.04.2024 | 6,14 | 6,31 | 6,12 | 6,28 | 0,96% | 1.977.952,00 |
| 04.04.2024 | 6,53 | 6,60 | 6,17 | 6,22 | -2,35% | 1.610.862,00 |
| 03.04.2024 | 6,10 | 6,50 | 6,09 | 6,37 | 2,91% | 1.752.317,00 |
| 02.04.2024 | 6,21 | 6,26 | 6,08 | 6,19 | -2,52% | 1.779.730,00 |
| 01.04.2024 | 6,48 | 6,48 | 6,29 | 6,35 | -1,55% | 2.207.787,00 |
| 28.03.2024 | 6,44 | 6,54 | 6,38 | 6,45 | 0,94% | 1.724.401,00 |
| 27.03.2024 | 6,23 | 6,46 | 6,17 | 6,39 | 4,58% | 2.378.019,00 |
| 26.03.2024 | 6,42 | 6,43 | 6,11 | 6,11 | -3,02% | 1.308.189,00 |
| 25.03.2024 | 6,38 | 6,50 | 6,30 | 6,30 | -0,79% | 1.622.795,00 |
| 22.03.2024 | 6,82 | 6,82 | 6,34 | 6,35 | -6,34% | 1.077.882,00 |
| 21.03.2024 | 6,63 | 6,82 | 6,58 | 6,78 | 3,67% | 2.187.562,00 |
| 20.03.2024 | 6,18 | 6,60 | 6,12 | 6,54 | 4,64% | 2.139.122,00 |
| 19.03.2024 | 6,31 | 6,42 | 6,19 | 6,25 | -2,80% | 1.999.719,00 |
| 18.03.2024 | 6,48 | 6,53 | 6,37 | 6,43 | 0,78% | 1.978.048,00 |
| 15.03.2024 | 6,20 | 6,41 | 6,18 | 6,38 | 0,95% | 3.086.632,00 |
| 14.03.2024 | 6,61 | 6,64 | 6,23 | 6,32 | -5,39% | 1.941.839,00 |
| 13.03.2024 | 6,56 | 6,78 | 6,56 | 6,68 | 1,52% | 1.441.546,00 |
| 12.03.2024 | 6,64 | 6,74 | 6,48 | 6,58 | -1,50% | 1.718.634,00 |
| 11.03.2024 | 6,83 | 6,96 | 6,65 | 6,68 | -2,48% | 1.254.969,00 |
| 08.03.2024 | 6,92 | 7,20 | 6,80 | 6,85 | 2,54% | 2.615.736,00 |
| 07.03.2024 | 6,75 | 6,89 | 6,44 | 6,68 | 0,60% | 3.557.350,00 |
| 06.03.2024 | 6,71 | 6,71 | 6,42 | 6,64 | 0,76% | 2.577.863,00 |
| 05.03.2024 | 6,53 | 6,72 | 6,45 | 6,59 | -0,75% | 1.373.400,00 |
| 04.03.2024 | 6,20 | 6,66 | 6,15 | 6,64 | 6,24% | 2.420.639,00 |
| 01.03.2024 | 6,36 | 6,45 | 6,21 | 6,25 | -1,42% | 2.995.717,00 |
| 29.02.2024 | 6,56 | 6,73 | 6,22 | 6,34 | -0,47% | 6.047.600,00 |
| 28.02.2024 | 6,36 | 6,67 | 6,34 | 6,37 | -2,00% | 2.618.676,00 |
| 27.02.2024 | 6,54 | 6,62 | 6,44 | 6,50 | 1,56% | 2.039.867,00 |
| 26.02.2024 | 6,49 | 6,63 | 6,36 | 6,40 | -1,99% | 1.784.022,00 |
| 23.02.2024 | 6,58 | 6,68 | 6,46 | 6,53 | 0,46% | 2.178.452,00 |
| 22.02.2024 | 6,63 | 6,75 | 6,49 | 6,50 | -2,84% | 2.439.436,00 |
| 21.02.2024 | 6,66 | 6,76 | 6,63 | 6,69 | -0,30% | 2.302.976,00 |
| 20.02.2024 | 6,90 | 6,99 | 6,69 | 6,71 | -7,45% | 3.770.850,00 |
| 16.02.2024 | 7,01 | 7,40 | 6,87 | 7,25 | 0,28% | 3.084.189,00 |
| 15.02.2024 | 6,80 | 7,23 | 6,80 | 7,23 | 7,59% | 4.323.200,00 |
| 14.02.2024 | 6,83 | 6,97 | 6,71 | 6,72 | 0,15% | 3.819.958,00 |
| 13.02.2024 | 7,43 | 7,43 | 6,51 | 6,71 | -16,54% | 8.849.896,00 |
| 12.02.2024 | 7,77 | 8,17 | 7,77 | 8,04 | 4,55% | 2.306.165,00 |
| 09.02.2024 | 7,67 | 7,81 | 7,53 | 7,69 | 0,00% | 3.624.983,00 |
| 08.02.2024 | 7,52 | 7,78 | 7,44 | 7,69 | 2,81% | 2.507.432,00 |
| 07.02.2024 | 7,58 | 7,61 | 7,33 | 7,48 | -1,06% | 2.417.085,00 |
| 06.02.2024 | 7,66 | 7,81 | 7,45 | 7,56 | -1,82% | 2.543.374,00 |
| 05.02.2024 | 7,78 | 7,78 | 7,56 | 7,70 | -3,63% | 1.895.917,00 |
| 02.02.2024 | 7,74 | 8,08 | 7,59 | 7,99 | 0,00% | 2.651.872,00 |
| 01.02.2024 | 8,19 | 8,21 | 7,62 | 7,99 | -2,44% | 4.709.329,00 |
| 31.01.2024 | 8,71 | 8,71 | 8,10 | 8,19 | -6,40% | 4.694.497,00 |
| 30.01.2024 | 8,82 | 8,89 | 8,70 | 8,75 | -2,23% | 1.305.802,00 |
| 29.01.2024 | 8,73 | 8,96 | 8,66 | 8,95 | 2,29% | 1.532.534,00 |
| 26.01.2024 | 8,84 | 8,99 | 8,68 | 8,75 | -0,57% | 1.176.610,00 |
| 25.01.2024 | 8,88 | 8,90 | 8,67 | 8,80 | 1,97% | 1.754.712,00 |
| 24.01.2024 | 9,05 | 9,06 | 8,52 | 8,63 | -1,93% | 1.511.738,00 |
| 23.01.2024 | 9,13 | 9,25 | 8,59 | 8,80 | -1,46% | 1.766.732,00 |
| 22.01.2024 | 8,73 | 8,94 | 8,72 | 8,93 | 3,24% | 1.548.115,00 |
| 19.01.2024 | 8,37 | 8,69 | 8,20 | 8,65 | 4,47% | 1.752.216,00 |
| 18.01.2024 | 8,33 | 8,52 | 8,15 | 8,28 | -0,12% | 2.627.464,00 |
| 17.01.2024 | 8,47 | 8,47 | 7,99 | 8,29 | -3,72% | 6.065.155,00 |
| 16.01.2024 | 8,62 | 8,69 | 8,45 | 8,61 | -2,05% | 2.631.777,00 |
| 12.01.2024 | 9,13 | 9,20 | 8,76 | 8,79 | -1,24% | 3.405.104,00 |
| 11.01.2024 | 9,24 | 9,26 | 8,77 | 8,90 | -5,02% | 4.219.437,00 |
| 10.01.2024 | 9,20 | 9,44 | 9,18 | 9,37 | 1,85% | 2.184.506,00 |
| 09.01.2024 | 9,34 | 9,35 | 9,11 | 9,20 | -3,77% | 4.094.659,00 |