Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 257,49 | 260,23 | 0,00 | 258,27 | 1,31% | - |
25.02.2021 | 258,51 | 260,19 | 0,00 | 254,93 | -1,96% | - |
24.02.2021 | 256,89 | 262,26 | 254,06 | 260,02 | -2,69% | - |
23.02.2021 | 260,26 | 268,82 | 0,00 | 267,20 | -3,01% | - |
22.02.2021 | 276,24 | 278,32 | 275,35 | 275,50 | -1,50% | - |
19.02.2021 | 281,80 | 283,86 | 279,43 | 279,69 | -1,18% | - |
18.02.2021 | 283,29 | 284,29 | 280,68 | 283,04 | 0,75% | - |
17.02.2021 | 279,75 | 281,80 | 277,75 | 280,93 | 2,02% | - |
16.02.2021 | 276,89 | 277,67 | 274,90 | 275,38 | -0,79% | - |
12.02.2021 | 277,42 | 278,70 | 276,61 | 277,57 | 0,17% | - |
11.02.2021 | 279,12 | 280,05 | 276,02 | 277,10 | -0,55% | - |
10.02.2021 | 277,07 | 278,95 | 276,28 | 278,63 | 0,65% | - |
09.02.2021 | 278,36 | 278,80 | 276,73 | 276,84 | -1,10% | - |
08.02.2021 | 279,05 | 280,01 | 277,03 | 279,91 | 0,42% | - |
05.02.2021 | 278,75 | 279,89 | 277,88 | 278,75 | -0,06% | - |
04.02.2021 | 276,71 | 279,42 | 0,00 | 278,91 | 1,73% | - |
03.02.2021 | 271,23 | 275,70 | 270,72 | 274,16 | 0,61% | - |
02.02.2021 | 273,92 | 275,70 | 272,23 | 272,49 | 0,95% | - |
01.02.2021 | 269,90 | 269,96 | 269,80 | 269,92 | -0,32% | - |
29.01.2021 | 274,77 | 276,41 | 270,05 | 270,78 | -2,62% | - |
28.01.2021 | 278,88 | 282,93 | 277,85 | 278,07 | 1,38% | - |
27.01.2021 | 277,47 | 278,77 | 273,13 | 274,27 | -2,91% | - |
26.01.2021 | 283,27 | 284,28 | 281,66 | 282,51 | -0,87% | - |
25.01.2021 | 285,70 | 285,70 | 281,55 | 285,00 | 0,24% | - |
22.01.2021 | 281,89 | 285,09 | 281,39 | 284,33 | 1,88% | - |
21.01.2021 | 278,99 | 280,69 | 277,83 | 279,08 | 1,70% | - |
20.01.2021 | 273,91 | 277,19 | 273,66 | 274,42 | 0,43% | - |
19.01.2021 | 275,91 | 277,23 | 273,23 | 273,25 | -0,84% | - |
15.01.2021 | 275,56 | 275,56 | 275,56 | 275,56 | 2,85% | - |
14.01.2021 | 272,80 | 272,82 | 267,73 | 267,92 | -2,28% | - |
13.01.2021 | 278,01 | 278,20 | 274,12 | 274,17 | -0,79% | - |
12.01.2021 | 274,63 | 277,92 | 274,41 | 276,36 | 1,86% | - |
11.01.2021 | 271,26 | 271,34 | 271,26 | 271,32 | 0,75% | - |
08.01.2021 | 268,72 | 270,77 | 267,08 | 269,30 | 1,16% | - |
07.01.2021 | 268,11 | 268,48 | 266,22 | 266,22 | -0,56% | - |
06.01.2021 | 267,71 | 267,71 | 267,71 | 267,71 | 0,49% | - |
05.01.2021 | 263,87 | 266,51 | 262,32 | 266,41 | 0,97% | - |
04.01.2021 | 264,79 | 265,33 | 261,05 | 263,85 | -0,70% | - |
31.12.2020 | 264,11 | 265,83 | 263,58 | 265,70 | 0,12% | - |
30.12.2020 | 265,76 | 267,29 | 265,05 | 265,39 | -0,31% | - |
29.12.2020 | 267,98 | 268,16 | 265,11 | 266,23 | -1,16% | - |
28.12.2020 | 270,92 | 272,00 | 269,27 | 269,36 | -0,58% | - |
24.12.2020 | 270,27 | 275,01 | 268,35 | 270,92 | 0,41% | - |
23.12.2020 | 269,83 | 269,83 | 269,83 | 269,83 | -0,03% | - |
22.12.2020 | 269,76 | 271,36 | 269,58 | 269,91 | -0,04% | - |
21.12.2020 | 267,10 | 271,90 | 266,35 | 270,02 | -0,66% | - |
18.12.2020 | 272,35 | 279,92 | 262,98 | 271,80 | 0,84% | - |
17.12.2020 | 273,96 | 279,27 | 269,43 | 269,54 | 0,01% | - |
16.12.2020 | 269,23 | 274,14 | 264,69 | 269,50 | -3,39% | - |
15.12.2020 | 267,45 | 278,95 | 260,67 | 278,95 | 7,09% | - |
14.12.2020 | 266,09 | 279,15 | 260,40 | 260,48 | -1,53% | - |
11.12.2020 | 263,91 | 271,07 | 261,49 | 264,54 | -0,28% | - |
10.12.2020 | 264,83 | 277,95 | 0,00 | 265,27 | -2,26% | - |
09.12.2020 | 264,07 | 277,79 | 232,68 | 271,39 | 3,82% | - |
08.12.2020 | 258,89 | 262,44 | 255,00 | 261,42 | -0,26% | - |
07.12.2020 | 262,08 | 267,22 | 0,00 | 262,10 | -0,70% | - |
04.12.2020 | 264,08 | 273,28 | 261,06 | 263,95 | -1,56% | - |
03.12.2020 | 269,87 | 276,58 | 266,23 | 268,12 | -1,14% | - |
02.12.2020 | 271,11 | 274,35 | 269,68 | 271,20 | -1,96% | - |
01.12.2020 | 276,51 | 292,95 | 262,91 | 276,62 | -0,22% | - |
30.11.2020 | 276,83 | 283,66 | 273,25 | 277,24 | 0,39% | - |
27.11.2020 | 275,94 | 283,11 | 268,94 | 276,16 | 0,79% | - |
25.11.2020 | 272,59 | 274,22 | 271,22 | 273,99 | 0,22% | - |
24.11.2020 | 273,78 | 275,55 | 272,96 | 273,40 | 0,66% | - |
23.11.2020 | 269,73 | 272,36 | 269,66 | 271,60 | 0,74% | - |
20.11.2020 | 269,59 | 270,51 | 268,89 | 269,60 | -0,49% | - |
19.11.2020 | 270,85 | 271,54 | 0,00 | 270,93 | 0,38% | - |
18.11.2020 | 274,36 | 274,88 | 269,67 | 269,89 | -0,98% | - |
17.11.2020 | 270,86 | 272,76 | 269,88 | 272,58 | -2,57% | - |
16.11.2020 | 279,30 | 279,76 | 279,30 | 279,76 | 0,94% | - |
13.11.2020 | 277,16 | 278,21 | 275,26 | 277,16 | 0,49% | - |
12.11.2020 | 279,41 | 280,36 | 273,73 | 275,81 | -0,72% | - |
11.11.2020 | 277,14 | 281,72 | 276,44 | 277,82 | 1,03% | - |
10.11.2020 | 274,98 | 274,98 | 274,98 | 274,98 | 1,76% | - |
09.11.2020 | 276,55 | 281,30 | 270,22 | 270,22 | -4,78% | - |
06.11.2020 | 284,04 | 285,08 | 264,73 | 283,79 | -0,70% | - |
05.11.2020 | 286,75 | 288,98 | 284,10 | 285,77 | 1,04% | - |
04.11.2020 | 282,80 | 282,83 | 282,80 | 282,83 | 1,99% | - |
03.11.2020 | 276,17 | 279,55 | 275,94 | 277,33 | 2,61% | - |
02.11.2020 | 0,00 | 274,69 | 0,00 | 270,27 | 1,79% | - |
30.10.2020 | 268,26 | 268,50 | 262,11 | 265,52 | -1,73% | - |
29.10.2020 | 270,12 | 273,71 | 268,64 | 270,20 | 0,08% | - |
28.10.2020 | 271,94 | 272,89 | 268,76 | 269,98 | -2,56% | - |
27.10.2020 | 278,27 | 279,69 | 276,13 | 277,06 | 0,48% | - |
26.10.2020 | 277,85 | 278,29 | 272,05 | 275,74 | -2,57% | - |
23.10.2020 | 0,00 | 283,17 | 0,00 | 283,02 | 0,64% | - |
22.10.2020 | 283,41 | 284,52 | 280,64 | 281,22 | -1,12% | - |
21.10.2020 | 286,82 | 288,11 | 283,35 | 284,41 | -0,56% | - |
20.10.2020 | 0,00 | 289,76 | 0,00 | 286,00 | 0,76% | - |
19.10.2020 | 0,00 | 290,06 | 0,00 | 283,85 | -1,33% | - |
16.10.2020 | 290,45 | 292,63 | 287,27 | 287,67 | 0,04% | - |
15.10.2020 | 288,22 | 289,72 | 285,47 | 287,56 | 0,20% | - |
14.10.2020 | 289,35 | 289,60 | 285,19 | 286,98 | -1,20% | - |
13.10.2020 | 286,92 | 290,77 | 286,59 | 290,45 | 1,33% | - |
12.10.2020 | 286,61 | 288,30 | 286,07 | 286,65 | 0,38% | - |
09.10.2020 | 285,61 | 287,29 | 284,08 | 285,58 | 0,36% | - |
08.10.2020 | 282,22 | 284,93 | 281,19 | 284,55 | 0,70% | - |
07.10.2020 | 282,45 | 283,97 | 280,21 | 282,58 | 1,94% | - |
06.10.2020 | 281,13 | 282,31 | 275,79 | 277,19 | -1,78% | - |
05.10.2020 | 0,00 | 282,39 | 0,00 | 282,20 | 0,69% | - |