Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,77 | 26,23 | 0,00 | 25,55 | -2,98% | - |
| 25.02.2021 | 27,05 | 27,08 | 0,00 | 26,33 | -1,00% | - |
| 24.02.2021 | 26,36 | 26,88 | 26,30 | 26,60 | 2,31% | - |
| 23.02.2021 | 25,42 | 26,29 | 25,27 | 26,00 | 3,15% | - |
| 22.02.2021 | 24,42 | 25,25 | 24,32 | 25,20 | 3,77% | - |
| 19.02.2021 | 24,56 | 24,76 | 24,17 | 24,29 | 1,23% | - |
| 18.02.2021 | 24,04 | 24,14 | 23,57 | 23,99 | -0,74% | - |
| 17.02.2021 | 24,18 | 24,20 | 24,13 | 24,17 | 0,60% | - |
| 16.02.2021 | 24,27 | 24,34 | 23,83 | 24,03 | -1,46% | - |
| 12.02.2021 | 24,47 | 24,73 | 24,29 | 24,38 | -1,22% | - |
| 11.02.2021 | 25,11 | 25,15 | 24,50 | 24,68 | -1,50% | - |
| 10.02.2021 | 24,96 | 25,33 | 24,74 | 25,06 | 0,78% | - |
| 09.02.2021 | 24,85 | 25,14 | 24,74 | 24,86 | -1,19% | - |
| 08.02.2021 | 25,04 | 25,29 | 24,98 | 25,16 | 1,76% | - |
| 05.02.2021 | 24,33 | 24,81 | 24,30 | 24,73 | 1,77% | - |
| 04.02.2021 | 24,32 | 24,68 | 24,20 | 24,30 | -0,14% | - |
| 03.02.2021 | 23,43 | 24,63 | 23,43 | 24,33 | 2,59% | - |
| 02.02.2021 | 23,07 | 23,73 | 22,97 | 23,72 | 1,07% | - |
| 01.02.2021 | 23,40 | 23,47 | 23,40 | 23,47 | 0,19% | - |
| 29.01.2021 | 23,46 | 23,46 | 23,42 | 23,42 | -1,45% | - |
| 28.01.2021 | 23,68 | 24,15 | 23,56 | 23,77 | 1,54% | - |
| 27.01.2021 | 23,33 | 23,68 | 23,11 | 23,41 | -2,58% | - |
| 26.01.2021 | 24,00 | 24,16 | 23,78 | 24,03 | 1,31% | - |
| 25.01.2021 | 23,95 | 24,15 | 23,66 | 23,72 | -0,82% | - |
| 22.01.2021 | 23,84 | 24,01 | 23,62 | 23,91 | -2,19% | - |
| 21.01.2021 | 24,41 | 24,45 | 24,36 | 24,45 | -2,45% | - |
| 20.01.2021 | 25,35 | 25,52 | 25,03 | 25,06 | -0,14% | - |
| 19.01.2021 | 25,16 | 25,51 | 25,04 | 25,10 | -1,01% | - |
| 15.01.2021 | 25,36 | 25,65 | 25,10 | 25,35 | 0,32% | - |
| 14.01.2021 | 24,82 | 25,46 | 24,68 | 25,27 | 2,83% | - |
| 13.01.2021 | 23,79 | 24,61 | 23,78 | 24,58 | 4,11% | - |
| 12.01.2021 | 23,60 | 23,61 | 23,60 | 23,61 | 1,55% | - |
| 11.01.2021 | 23,08 | 23,32 | 22,98 | 23,25 | -0,79% | - |
| 08.01.2021 | 23,56 | 23,67 | 23,32 | 23,43 | 0,19% | - |
| 07.01.2021 | 23,57 | 23,67 | 23,34 | 23,39 | -1,06% | - |
| 06.01.2021 | 22,99 | 23,68 | 22,92 | 23,64 | 3,59% | - |
| 05.01.2021 | 23,02 | 23,13 | 22,51 | 22,82 | -0,80% | - |
| 04.01.2021 | 23,46 | 23,49 | 22,98 | 23,00 | -4,37% | - |
| 31.12.2020 | 23,54 | 24,11 | 23,53 | 24,05 | 0,97% | - |
| 30.12.2020 | 24,01 | 24,04 | 23,42 | 23,82 | 1,25% | - |
| 29.12.2020 | 23,80 | 23,86 | 23,50 | 23,53 | -3,78% | - |
| 28.12.2020 | 23,90 | 24,48 | 23,77 | 24,45 | 0,64% | - |
| 24.12.2020 | 23,71 | 24,35 | 23,11 | 24,30 | 1,80% | - |
| 23.12.2020 | 24,14 | 24,21 | 23,78 | 23,87 | -0,73% | - |
| 22.12.2020 | 23,92 | 24,17 | 23,82 | 24,04 | 0,21% | - |
| 21.12.2020 | 23,67 | 24,23 | 23,65 | 23,99 | -0,66% | - |
| 18.12.2020 | 24,77 | 24,87 | 23,83 | 24,15 | -3,67% | - |
| 17.12.2020 | 25,05 | 25,10 | 25,05 | 25,07 | -0,75% | - |
| 16.12.2020 | 25,44 | 25,56 | 25,11 | 25,26 | -2,53% | - |
| 15.12.2020 | 25,26 | 25,92 | 25,13 | 25,92 | 3,49% | - |
| 14.12.2020 | 25,59 | 25,59 | 25,03 | 25,04 | -1,30% | - |
| 11.12.2020 | 26,01 | 26,11 | 25,36 | 25,37 | -2,87% | - |
| 10.12.2020 | 25,94 | 26,34 | 25,83 | 26,12 | -3,90% | - |
| 09.12.2020 | 25,84 | 27,18 | 22,70 | 27,18 | 3,46% | - |
| 08.12.2020 | 25,91 | 26,27 | 25,46 | 26,27 | -1,05% | - |
| 07.12.2020 | 26,59 | 26,59 | 26,55 | 26,55 | -2,05% | - |
| 04.12.2020 | 26,91 | 27,20 | 26,76 | 27,11 | 0,72% | - |
| 03.12.2020 | 26,51 | 26,91 | 25,75 | 26,91 | 0,04% | - |
| 02.12.2020 | 26,61 | 27,39 | 25,70 | 26,90 | 0,47% | - |
| 01.12.2020 | 26,77 | 26,90 | 26,51 | 26,78 | 2,98% | - |
| 30.11.2020 | 26,40 | 26,45 | 25,99 | 26,00 | 13,12% | - |
| 27.11.2020 | 26,83 | 27,04 | 22,94 | 22,99 | -15,96% | - |
| 25.11.2020 | 27,46 | 27,59 | 26,64 | 27,35 | -2,34% | - |
| 24.11.2020 | 27,87 | 28,19 | 27,39 | 28,01 | 4,13% | - |
| 23.11.2020 | 26,66 | 27,26 | 26,66 | 26,90 | 2,50% | - |
| 20.11.2020 | 26,24 | 26,24 | 26,24 | 26,24 | 0,36% | - |
| 19.11.2020 | 25,64 | 26,16 | 25,62 | 26,15 | 1,40% | - |
| 18.11.2020 | 26,52 | 26,58 | 25,79 | 25,79 | -4,34% | - |
| 17.11.2020 | 26,82 | 27,76 | 26,75 | 26,96 | 2,30% | - |
| 16.11.2020 | 26,06 | 26,48 | 25,95 | 26,35 | 3,60% | - |
| 13.11.2020 | 25,48 | 25,48 | 25,44 | 25,44 | 5,76% | - |
| 12.11.2020 | 24,77 | 24,99 | 23,73 | 24,05 | -2,41% | - |
| 11.11.2020 | 23,97 | 25,11 | 23,53 | 24,65 | 2,11% | - |
| 10.11.2020 | 23,58 | 24,31 | 0,00 | 24,14 | 6,72% | - |
| 09.11.2020 | 23,62 | 23,72 | 22,44 | 22,62 | 14,04% | - |
| 06.11.2020 | 20,60 | 20,67 | 19,73 | 19,83 | -2,89% | - |
| 05.11.2020 | 20,35 | 20,77 | 20,25 | 20,42 | -0,20% | - |
| 04.11.2020 | 21,02 | 21,30 | 20,29 | 20,46 | -1,96% | - |
| 03.11.2020 | 20,87 | 20,87 | 20,87 | 20,87 | 5,99% | - |
| 02.11.2020 | 19,44 | 19,83 | 19,25 | 19,69 | 2,63% | - |
| 30.10.2020 | 19,27 | 19,38 | 0,00 | 19,19 | -1,01% | - |
| 29.10.2020 | 19,45 | 19,98 | 18,92 | 19,38 | -0,51% | - |
| 28.10.2020 | 19,25 | 19,54 | 18,94 | 19,48 | -3,42% | - |
| 27.10.2020 | 20,62 | 20,73 | 19,74 | 20,17 | -2,30% | - |
| 26.10.2020 | 20,67 | 20,78 | 20,43 | 20,65 | -1,97% | - |
| 23.10.2020 | 21,08 | 21,28 | 20,91 | 21,06 | 3,24% | - |
| 22.10.2020 | 20,48 | 20,82 | 20,29 | 20,40 | -1,35% | - |
| 21.10.2020 | 20,34 | 20,83 | 20,31 | 20,68 | -2,25% | - |
| 20.10.2020 | 20,85 | 21,16 | 20,51 | 21,16 | 4,13% | - |
| 19.10.2020 | 20,52 | 20,70 | 20,29 | 20,32 | -2,05% | - |
| 16.10.2020 | 20,94 | 21,31 | 20,71 | 20,74 | -2,54% | - |
| 15.10.2020 | 21,15 | 21,41 | 21,09 | 21,28 | 0,69% | - |
| 14.10.2020 | 21,67 | 21,67 | 21,14 | 21,14 | -2,02% | - |
| 13.10.2020 | 22,12 | 22,20 | 21,53 | 21,57 | -4,41% | - |
| 12.10.2020 | 22,57 | 22,70 | 22,49 | 22,57 | -0,55% | - |
| 09.10.2020 | 22,79 | 22,92 | 22,54 | 22,69 | -1,05% | - |
| 08.10.2020 | 22,56 | 22,95 | 22,52 | 22,93 | 2,99% | - |
| 07.10.2020 | 22,47 | 22,58 | 22,00 | 22,27 | 0,00% | - |
| 06.10.2020 | 22,27 | 22,28 | 22,27 | 22,27 | -0,93% | - |
| 05.10.2020 | 22,36 | 22,90 | 0,00 | 22,48 | -0,99% | - |