HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 28,86 30,02 0,00 28,98 2,60% -
25.02.2021 27,91 29,84 0,00 28,24 1,00% -
24.02.2021 27,87 28,26 27,71 27,96 2,12% -
23.02.2021 26,91 27,43 0,00 27,38 0,96% -
22.02.2021 27,03 27,35 27,00 27,12 0,09% -
19.02.2021 26,87 27,14 26,70 27,10 2,63% -
18.02.2021 26,16 26,45 26,13 26,40 0,44% -
17.02.2021 26,29 26,29 26,28 26,29 -3,24% -
16.02.2021 27,25 27,34 27,00 27,17 -1,18% -
12.02.2021 27,35 27,50 27,24 27,49 0,38% -
11.02.2021 27,33 27,47 26,94 27,39 0,83% -
10.02.2021 27,11 27,44 26,95 27,16 0,24% -
09.02.2021 27,53 27,53 0,00 27,10 -0,75% -
08.02.2021 27,01 27,36 26,91 27,30 4,44% -
05.02.2021 26,47 26,58 26,09 26,14 0,77% -
04.02.2021 25,60 25,96 25,49 25,94 2,79% -
03.02.2021 25,02 25,34 25,02 25,24 1,43% -
02.02.2021 24,93 25,00 24,81 24,88 1,68% -
01.02.2021 24,48 24,48 24,47 24,47 0,55% -
29.01.2021 24,95 24,99 24,07 24,34 -2,27% -
28.01.2021 24,91 24,91 24,90 24,90 0,20% -
27.01.2021 24,84 25,24 24,65 24,85 0,95% -
26.01.2021 24,96 24,99 24,40 24,62 -1,62% -
25.01.2021 25,02 25,16 0,00 25,02 -1,13% -
22.01.2021 25,04 25,35 24,97 25,31 -0,20% -
21.01.2021 25,36 25,36 25,35 25,36 0,52% -
20.01.2021 25,17 25,32 25,09 25,23 0,30% -
19.01.2021 25,11 25,29 25,11 25,15 0,06% -
15.01.2021 25,10 25,37 25,06 25,14 -1,72% -
14.01.2021 25,86 25,89 25,56 25,58 -0,56% -
13.01.2021 25,82 25,99 25,71 25,72 -0,91% -
12.01.2021 26,08 26,10 25,76 25,96 0,66% -
11.01.2021 25,70 25,92 25,66 25,79 1,10% -
08.01.2021 25,56 25,94 25,40 25,51 -0,89% -
07.01.2021 25,74 25,74 25,74 25,74 2,96% -
06.01.2021 24,99 25,38 24,82 25,00 2,29% -
05.01.2021 24,33 24,72 24,26 24,44 1,33% -
04.01.2021 24,58 24,58 23,86 24,12 -1,95% -
31.12.2020 24,32 24,69 24,30 24,60 1,11% -
30.12.2020 24,49 24,68 24,29 24,33 1,00% -
29.12.2020 24,15 24,28 23,98 24,09 -0,76% -
28.12.2020 24,61 24,61 24,26 24,27 -2,16% -
24.12.2020 24,41 24,81 24,17 24,81 2,31% -
23.12.2020 24,29 24,46 24,23 24,25 0,50% -
22.12.2020 24,33 24,37 24,10 24,13 0,79% -
21.12.2020 23,99 24,13 23,73 23,94 1,46% -
18.12.2020 24,47 24,48 23,59 23,59 6,67% -
17.12.2020 24,20 24,66 22,12 22,12 -7,83% -
16.12.2020 24,12 24,22 23,85 24,00 1,27% -
15.12.2020 23,56 23,78 23,46 23,70 2,13% -
14.12.2020 23,49 23,52 23,20 23,20 1,64% -
11.12.2020 23,23 23,40 22,83 22,83 -1,51% -
10.12.2020 23,18 23,18 23,18 23,18 -0,13% -
09.12.2020 23,62 23,62 23,15 23,21 0,69% -
08.12.2020 23,52 23,75 23,05 23,05 1,90% -
07.12.2020 23,75 23,89 22,62 22,62 -3,17% -
04.12.2020 23,48 23,88 22,97 23,36 2,50% -
03.12.2020 23,24 23,24 22,79 22,79 7,99% -
02.12.2020 22,69 22,98 21,10 21,10 -5,80% -
01.12.2020 22,40 22,40 22,40 22,40 0,76% -
30.11.2020 21,92 22,68 21,92 22,23 -2,39% -
27.11.2020 22,33 22,78 22,06 22,78 2,38% -
25.11.2020 23,03 23,10 0,00 22,25 2,28% -
24.11.2020 21,76 21,76 21,75 21,75 2,72% -
23.11.2020 20,87 21,27 20,77 21,18 3,47% -
20.11.2020 20,53 20,69 20,44 20,47 -0,15% -
19.11.2020 20,21 20,55 20,14 20,50 -0,10% -
18.11.2020 20,69 20,94 20,50 20,52 0,05% -
17.11.2020 20,40 20,90 20,32 20,51 1,33% -
16.11.2020 20,08 20,38 20,03 20,24 3,13% -
13.11.2020 19,37 19,65 19,28 19,62 3,84% -
12.11.2020 18,90 18,90 18,90 18,90 -2,43% -
11.11.2020 19,37 19,38 19,37 19,37 -2,66% -
10.11.2020 0,00 20,05 0,00 19,90 0,86% -
09.11.2020 19,73 19,73 19,73 19,73 2,33% -
06.11.2020 17,40 19,34 17,40 19,28 1,00% -
05.11.2020 18,97 19,20 18,94 19,09 4,43% -
04.11.2020 18,52 18,67 18,26 18,28 -2,09% -
03.11.2020 18,70 18,79 18,56 18,67 1,30% -
02.11.2020 0,00 18,49 0,00 18,43 2,96% -
30.10.2020 17,82 17,91 0,00 17,90 0,62% -
29.10.2020 17,60 17,91 17,49 17,79 2,24% -
28.10.2020 17,44 17,69 17,38 17,40 -3,25% -
27.10.2020 17,98 17,98 17,98 17,98 -1,34% -
26.10.2020 18,38 18,40 18,08 18,23 -4,66% -
23.10.2020 0,00 19,26 0,00 19,12 -1,21% -
22.10.2020 19,18 19,45 18,99 19,35 0,73% -
21.10.2020 19,43 19,45 19,21 19,21 -0,90% -
20.10.2020 19,73 19,76 19,38 19,39 0,23% -
19.10.2020 0,00 19,75 0,00 19,34 -1,43% -
16.10.2020 0,00 19,82 0,00 19,62 0,33% -
15.10.2020 19,32 19,58 19,18 19,56 0,31% -
14.10.2020 19,82 19,93 19,48 19,50 -0,89% -
13.10.2020 19,67 19,67 19,67 19,67 -0,78% -
12.10.2020 19,53 19,84 19,49 19,83 2,22% -
09.10.2020 19,33 19,46 19,24 19,40 0,00% -
08.10.2020 19,38 19,51 19,36 19,40 0,78% -
07.10.2020 19,10 19,27 19,05 19,25 1,26% -
06.10.2020 19,18 19,60 18,95 19,01 -1,60% -
05.10.2020 0,00 19,57 0,00 19,32 1,10% -