HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
30,225$ 0,35%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 30,12 30,36 30,03 30,23 0,35% 760.173,00
27.03.2024 30,19 30,20 29,73 30,12 0,43% 6.440.070,00
26.03.2024 30,05 30,14 29,98 29,99 0,37% 6.166.567,00
25.03.2024 29,89 30,06 29,81 29,88 -0,57% 6.904.514,00
22.03.2024 30,11 30,24 29,95 30,05 -0,10% 4.796.907,00
21.03.2024 29,85 30,39 29,70 30,08 1,35% 6.695.748,00
20.03.2024 29,70 29,77 29,33 29,68 -0,47% 5.268.912,00
19.03.2024 29,81 29,89 29,50 29,82 -0,40% 6.111.898,00
18.03.2024 30,39 30,47 29,61 29,94 -1,58% 9.222.316,00
15.03.2024 30,45 30,96 30,40 30,42 -0,62% 15.269.825,00
14.03.2024 30,80 30,92 30,36 30,61 -0,46% 9.596.219,00
13.03.2024 30,50 30,95 30,30 30,75 0,82% 8.000.977,00
12.03.2024 30,61 30,79 30,19 30,50 -1,17% 12.956.882,00
11.03.2024 30,61 30,93 30,39 30,86 0,39% 7.011.273,00
08.03.2024 30,74 31,05 30,55 30,74 0,59% 11.435.706,00
07.03.2024 30,36 30,95 30,15 30,56 1,09% 13.019.651,00
06.03.2024 29,48 30,50 29,41 30,23 3,78% 13.731.159,00
05.03.2024 28,98 29,45 28,87 29,13 0,24% 10.029.402,00
04.03.2024 29,35 29,60 28,99 29,06 -1,19% 10.307.814,00
01.03.2024 29,00 29,63 28,89 29,41 3,81% 13.170.691,00
29.02.2024 27,86 29,07 27,66 28,33 -1,36% 22.852.674,00
28.02.2024 28,72 29,09 28,68 28,72 -0,38% 10.560.192,00
27.02.2024 28,96 28,98 28,66 28,83 0,10% 6.010.184,00
26.02.2024 29,31 29,49 28,78 28,80 -1,61% 9.427.060,00
23.02.2024 29,13 29,33 28,99 29,27 1,11% 5.547.355,00
22.02.2024 28,49 29,10 28,49 28,95 1,83% 6.266.865,00
21.02.2024 28,54 28,65 28,26 28,43 -0,70% 5.918.465,00
20.02.2024 28,38 28,75 28,34 28,63 0,17% 5.677.409,00
16.02.2024 28,99 29,10 28,53 28,58 -1,55% 5.681.541,00
15.02.2024 28,58 29,09 28,58 29,03 1,57% 7.069.083,00
14.02.2024 29,01 29,08 28,34 28,58 1,56% 6.536.514,00
13.02.2024 28,32 28,40 27,89 28,14 -1,92% 6.503.734,00
12.02.2024 28,42 28,80 28,39 28,69 0,95% 4.895.542,00
09.02.2024 28,28 28,52 28,19 28,42 0,46% 4.852.209,00
08.02.2024 28,00 28,30 27,93 28,29 1,22% 4.637.929,00
07.02.2024 28,25 28,25 27,86 27,95 -1,20% 7.333.971,00
06.02.2024 28,35 28,55 28,15 28,29 -0,14% 7.420.520,00
05.02.2024 28,57 28,59 28,17 28,33 -1,22% 10.392.289,00
02.02.2024 28,77 28,82 28,45 28,68 -0,90% 7.193.061,00
01.02.2024 28,66 28,94 28,38 28,94 0,80% 9.932.123,00
31.01.2024 28,94 29,16 28,69 28,71 -1,51% 9.637.090,00
30.01.2024 29,20 29,35 29,09 29,15 -0,31% 6.574.015,00
29.01.2024 30,00 30,01 29,14 29,24 -2,53% 7.941.733,00
26.01.2024 29,64 30,16 29,64 30,00 0,98% 9.325.979,00
25.01.2024 29,66 30,01 29,50 29,71 0,51% 8.330.866,00
24.01.2024 29,77 29,92 29,54 29,56 -0,03% 6.800.368,00
23.01.2024 29,17 29,66 29,12 29,57 1,34% 7.552.708,00
22.01.2024 29,30 29,56 29,14 29,18 0,21% 8.925.271,00
19.01.2024 28,74 29,34 28,40 29,12 1,64% 9.815.634,00
18.01.2024 28,91 28,91 28,45 28,65 0,00% 8.226.789,00
17.01.2024 28,81 28,92 28,45 28,65 -1,51% 8.051.326,00
16.01.2024 29,50 29,56 29,01 29,09 -2,42% 6.680.018,00
12.01.2024 30,04 30,18 29,71 29,81 -0,63% 6.883.605,00
11.01.2024 30,46 30,60 29,82 30,00 -1,12% 8.832.692,00
10.01.2024 30,16 30,41 30,10 30,34 0,60% 8.673.801,00
09.01.2024 30,70 30,82 30,14 30,16 -2,71% 8.494.992,00
08.01.2024 30,14 31,09 30,08 31,00 3,51% 11.366.244,00
05.01.2024 29,60 30,22 29,54 29,95 0,91% 6.926.162,00
04.01.2024 29,82 30,13 29,65 29,68 -0,74% 7.727.201,00
03.01.2024 29,66 30,10 29,48 29,90 0,23% 8.017.329,00
02.01.2024 29,82 30,07 29,66 29,83 -0,86% 8.584.638,00
29.12.2023 30,17 30,33 30,02 30,09 -0,30% 5.201.826,00
28.12.2023 30,15 30,24 29,95 30,18 -0,20% 5.624.475,00
27.12.2023 30,40 30,52 30,21 30,24 -0,56% 5.124.366,00
26.12.2023 30,14 30,55 30,06 30,41 0,76% 4.844.222,00
22.12.2023 30,22 30,48 30,07 30,18 0,13% 4.476.845,00
21.12.2023 30,08 30,22 29,91 30,14 1,17% 6.443.834,00
20.12.2023 30,17 30,37 29,79 29,79 -1,62% 8.746.587,00
19.12.2023 30,46 30,68 30,22 30,28 0,07% 7.825.227,00
18.12.2023 30,68 30,81 30,26 30,26 -1,69% 13.450.577,00
15.12.2023 30,93 30,95 30,34 30,78 -0,48% 28.405.253,00
14.12.2023 30,47 31,17 30,47 30,93 2,59% 12.591.124,00
13.12.2023 30,23 30,34 29,78 30,15 -0,26% 10.258.826,00
12.12.2023 30,22 30,48 30,15 30,23 -0,46% 8.898.279,00
11.12.2023 29,90 30,56 29,80 30,37 3,09% 14.277.149,00
08.12.2023 29,40 29,59 29,31 29,46 0,17% 7.563.303,00
07.12.2023 28,71 29,52 28,71 29,41 3,23% 13.578.869,00
06.12.2023 29,09 29,14 28,45 28,49 -1,28% 5.317.415,00
05.12.2023 28,92 29,16 28,80 28,86 -0,62% 13.821.763,00
04.12.2023 29,24 29,47 28,94 29,04 -1,56% 5.652.158,00
01.12.2023 29,11 29,58 28,55 29,50 0,55% 9.599.723,00
30.11.2023 29,32 29,38 29,02 29,34 0,93% 12.572.521,00
29.11.2023 28,90 29,31 28,86 29,07 1,50% 7.261.901,00
28.11.2023 28,44 28,68 28,32 28,64 0,42% 5.714.285,00
27.11.2023 28,41 28,67 28,26 28,52 -0,42% 7.654.114,00
24.11.2023 28,54 28,83 28,44 28,64 -0,07% 4.762.084,00
22.11.2023 28,46 29,29 27,89 28,66 2,83% 15.778.816,00
21.11.2023 28,06 28,11 27,66 27,87 -0,43% 12.544.411,00
20.11.2023 28,08 28,25 27,86 27,99 -1,13% 8.412.605,00
17.11.2023 28,35 28,39 28,10 28,31 0,35% 7.957.886,00
16.11.2023 28,47 28,59 27,93 28,21 -0,91% 8.809.680,00
15.11.2023 28,29 28,86 28,26 28,47 0,67% 8.455.833,00
14.11.2023 28,24 28,52 28,16 28,28 1,80% 7.051.884,00
13.11.2023 27,76 27,99 27,62 27,78 0,58% 8.605.480,00
10.11.2023 27,17 27,62 27,03 27,62 2,22% 10.387.254,00
09.11.2023 27,31 27,38 27,01 27,02 -0,70% 4.275.749,00
08.11.2023 27,37 27,48 27,09 27,21 -0,44% 5.454.678,00
07.11.2023 27,43 27,68 27,23 27,33 0,00% 6.698.584,00
06.11.2023 27,50 27,57 27,25 27,33 -0,33% 5.942.341,00
03.11.2023 26,99 27,54 26,96 27,42 2,16% 4.662.655,00