Börse:
301,550$
1,88%
Echtzeit-Aktienkurs Home Depot
Bid:
301,540$
Ask:
301,560$
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 306,50 | 310,94 | 290,90 | 300,95 | 1,68% | 12.353.091,00 |
| 16.05.2022 | 294,08 | 299,57 | 289,79 | 295,99 | -0,01% | 4.267.850,00 |
| 13.05.2022 | 289,95 | 299,42 | 288,45 | 296,03 | 2,19% | 3.949.134,00 |
| 12.05.2022 | 281,57 | 293,18 | 280,63 | 289,69 | 2,38% | 4.447.676,00 |
| 11.05.2022 | 291,45 | 293,33 | 282,57 | 282,96 | -2,82% | 3.880.469,00 |
| 10.05.2022 | 298,46 | 301,07 | 287,66 | 291,16 | -1,98% | 4.392.900,00 |
| 09.05.2022 | 290,28 | 300,74 | 288,50 | 297,03 | 0,92% | 5.243.628,00 |
| 06.05.2022 | 296,30 | 296,75 | 289,41 | 294,31 | -1,60% | 4.325.343,00 |
| 05.05.2022 | 311,00 | 311,36 | 293,71 | 299,11 | -5,14% | 4.959.610,00 |
| 04.05.2022 | 304,08 | 315,75 | 302,93 | 315,31 | 3,39% | 4.021.309,00 |
| 03.05.2022 | 305,69 | 309,00 | 303,02 | 304,96 | -0,65% | 3.336.636,00 |
| 02.05.2022 | 301,99 | 308,79 | 299,91 | 306,97 | 2,19% | 4.233.870,00 |
| 29.04.2022 | 308,15 | 311,72 | 299,71 | 300,40 | -3,64% | 4.878.169,00 |
| 28.04.2022 | 304,75 | 314,54 | 303,01 | 311,76 | 3,37% | 4.151.717,00 |
| 27.04.2022 | 301,30 | 306,42 | 299,12 | 301,60 | 0,55% | 3.446.242,00 |
| 26.04.2022 | 302,25 | 307,56 | 299,72 | 299,96 | -1,63% | 3.415.244,00 |
| 25.04.2022 | 300,00 | 305,16 | 296,27 | 304,94 | 1,61% | 4.396.905,00 |
| 22.04.2022 | 309,82 | 309,82 | 299,78 | 300,11 | -3,30% | 4.043.169,00 |
| 21.04.2022 | 317,00 | 318,40 | 309,74 | 310,36 | -1,52% | 3.014.188,00 |
| 20.04.2022 | 311,00 | 316,10 | 309,75 | 315,14 | 2,38% | 4.720.754,00 |
| 19.04.2022 | 300,61 | 308,13 | 299,81 | 307,80 | 2,53% | 3.389.701,00 |
| 18.04.2022 | 303,00 | 306,29 | 298,72 | 300,21 | -1,42% | 3.192.413,00 |
| 14.04.2022 | 310,83 | 312,25 | 304,33 | 304,52 | -1,90% | 4.569.196,00 |
| 13.04.2022 | 306,11 | 311,70 | 305,72 | 310,42 | 1,35% | 3.185.296,00 |
| 12.04.2022 | 309,44 | 313,29 | 305,10 | 306,29 | -0,14% | 4.122.551,00 |
| 11.04.2022 | 307,81 | 314,17 | 305,93 | 306,72 | -1,41% | 4.100.561,00 |
| 08.04.2022 | 301,46 | 312,29 | 301,28 | 311,11 | 2,76% | 5.741.921,00 |
| 07.04.2022 | 296,79 | 304,59 | 293,59 | 302,75 | 1,41% | 5.241.024,00 |
| 06.04.2022 | 298,09 | 300,66 | 294,99 | 298,54 | -2,07% | 6.499.947,00 |
| 05.04.2022 | 306,26 | 309,10 | 302,21 | 304,86 | -0,24% | 4.376.138,00 |
| 04.04.2022 | 301,49 | 306,48 | 299,57 | 305,58 | 1,22% | 4.665.847,00 |
| 01.04.2022 | 300,50 | 303,37 | 298,90 | 301,89 | 0,86% | 5.554.611,00 |
| 31.03.2022 | 306,21 | 307,96 | 298,89 | 299,33 | -2,96% | 11.044.642,00 |
| 30.03.2022 | 313,11 | 315,24 | 306,10 | 308,46 | -2,91% | 7.223.830,00 |
| 29.03.2022 | 316,91 | 321,00 | 312,92 | 317,71 | 1,09% | 5.306.131,00 |
| 28.03.2022 | 311,00 | 314,35 | 309,23 | 314,28 | 1,16% | 3.936.640,00 |
| 25.03.2022 | 318,48 | 318,80 | 308,30 | 310,68 | -1,62% | 5.177.998,00 |
| 24.03.2022 | 317,15 | 319,40 | 314,30 | 315,78 | -0,40% | 4.599.930,00 |
| 23.03.2022 | 326,90 | 328,19 | 315,85 | 317,05 | -3,85% | 5.207.746,00 |
| 22.03.2022 | 329,32 | 331,30 | 324,01 | 329,73 | 0,11% | 4.852.801,00 |
| 21.03.2022 | 338,04 | 340,69 | 327,08 | 329,37 | -3,34% | 4.521.212,00 |
| 18.03.2022 | 333,63 | 340,74 | 332,30 | 340,74 | 1,30% | 9.409.577,00 |
| 17.03.2022 | 329,14 | 336,36 | 327,84 | 336,36 | 1,65% | 3.123.210,00 |
| 16.03.2022 | 331,58 | 333,95 | 324,23 | 330,91 | 0,72% | 3.942.427,00 |
| 15.03.2022 | 320,35 | 330,18 | 320,33 | 328,54 | 3,20% | 3.775.297,00 |
| 14.03.2022 | 322,91 | 324,00 | 316,21 | 318,36 | 0,50% | 3.604.268,00 |
| 11.03.2022 | 319,28 | 321,79 | 316,23 | 316,79 | -0,36% | 2.973.298,00 |
| 10.03.2022 | 314,36 | 318,26 | 308,75 | 317,94 | 0,23% | 3.895.211,00 |
| 09.03.2022 | 320,00 | 322,46 | 316,92 | 317,20 | 0,15% | 4.443.609,00 |
| 08.03.2022 | 319,75 | 328,49 | 315,95 | 316,74 | -1,87% | 5.092.527,00 |
| 07.03.2022 | 324,26 | 329,60 | 320,11 | 322,77 | -0,46% | 4.669.950,00 |
| 04.03.2022 | 322,21 | 326,66 | 319,51 | 324,26 | -0,03% | 3.631.653,00 |
| 03.03.2022 | 329,19 | 330,68 | 322,83 | 324,36 | -0,92% | 3.858.439,00 |
| 02.03.2022 | 321,06 | 331,19 | 319,68 | 327,37 | 2,22% | 5.645.611,00 |
| 01.03.2022 | 314,59 | 322,43 | 313,76 | 320,25 | 1,40% | 5.640.906,00 |
| 28.02.2022 | 312,97 | 316,08 | 310,48 | 315,83 | -0,26% | 5.735.147,00 |
| 25.02.2022 | 313,18 | 317,45 | 307,57 | 316,65 | 1,09% | 6.510.600,00 |
| 24.02.2022 | 300,00 | 313,44 | 299,29 | 313,24 | 1,55% | 8.416.724,00 |
| 23.02.2022 | 319,32 | 320,40 | 307,10 | 308,45 | -2,44% | 11.026.044,00 |
| 22.02.2022 | 335,09 | 336,69 | 312,35 | 316,17 | -8,85% | 19.752.822,00 |
| 18.02.2022 | 348,39 | 350,60 | 344,10 | 346,87 | -0,31% | 5.526.133,00 |
| 17.02.2022 | 348,99 | 352,31 | 347,39 | 347,94 | -0,61% | 3.926.974,00 |
| 16.02.2022 | 351,50 | 352,86 | 345,72 | 350,09 | -0,90% | 3.594.853,00 |
| 15.02.2022 | 355,56 | 357,42 | 351,38 | 353,26 | 0,48% | 3.552.864,00 |
| 14.02.2022 | 348,00 | 352,91 | 346,83 | 351,56 | 0,36% | 3.654.274,00 |
| 11.02.2022 | 354,69 | 357,34 | 348,56 | 350,29 | -1,35% | 3.308.671,00 |
| 10.02.2022 | 358,84 | 363,00 | 352,87 | 355,09 | -2,55% | 4.291.847,00 |
| 09.02.2022 | 365,31 | 367,46 | 363,00 | 364,37 | 0,81% | 2.777.544,00 |
| 08.02.2022 | 357,35 | 362,98 | 354,80 | 361,44 | 1,14% | 3.225.146,00 |
| 07.02.2022 | 360,26 | 361,80 | 355,44 | 357,35 | -0,65% | 2.809.304,00 |
| 04.02.2022 | 363,50 | 364,67 | 354,25 | 359,67 | -1,41% | 3.728.123,00 |
| 03.02.2022 | 370,19 | 372,12 | 363,20 | 364,81 | -2,39% | 4.009.701,00 |
| 02.02.2022 | 368,38 | 374,67 | 367,76 | 373,73 | 1,36% | 3.839.251,00 |
| 01.02.2022 | 369,47 | 370,69 | 362,37 | 368,70 | 0,47% | 3.406.831,00 |
| 31.01.2022 | 364,81 | 367,41 | 362,20 | 366,98 | 0,12% | 4.084.565,00 |
| 28.01.2022 | 360,17 | 366,72 | 352,84 | 366,54 | 2,84% | 4.551.332,00 |
| 27.01.2022 | 360,43 | 364,12 | 353,91 | 356,43 | -0,24% | 3.944.004,00 |
| 26.01.2022 | 360,00 | 365,90 | 354,45 | 357,28 | -0,47% | 6.103.290,00 |
| 25.01.2022 | 358,14 | 361,52 | 352,19 | 358,98 | -1,33% | 5.536.718,00 |
| 24.01.2022 | 343,78 | 364,38 | 343,61 | 363,81 | 4,21% | 8.595.587,00 |
| 21.01.2022 | 351,72 | 360,09 | 347,18 | 349,10 | -0,14% | 7.718.435,00 |
| 20.01.2022 | 361,33 | 361,85 | 349,02 | 349,58 | -2,81% | 5.440.597,00 |
| 19.01.2022 | 367,18 | 368,70 | 359,41 | 359,69 | -1,92% | 5.175.114,00 |
| 18.01.2022 | 366,10 | 368,09 | 360,03 | 366,72 | -1,42% | 6.437.444,00 |
| 14.01.2022 | 381,33 | 382,01 | 371,50 | 372,00 | -3,87% | 6.336.236,00 |
| 13.01.2022 | 392,51 | 394,31 | 385,86 | 386,98 | -0,62% | 3.466.279,00 |
| 12.01.2022 | 388,29 | 393,45 | 386,38 | 389,40 | 0,71% | 3.623.271,00 |
| 11.01.2022 | 388,07 | 391,84 | 384,32 | 386,67 | -0,20% | 4.385.404,00 |
| 10.01.2022 | 387,40 | 387,59 | 380,91 | 387,46 | -1,56% | 6.439.979,00 |
| 07.01.2022 | 403,36 | 404,09 | 392,88 | 393,61 | -2,99% | 4.520.671,00 |
| 06.01.2022 | 408,56 | 409,07 | 403,02 | 405,76 | -0,36% | 3.315.099,00 |
| 05.01.2022 | 414,00 | 414,22 | 406,81 | 407,24 | -1,36% | 4.443.198,00 |
| 04.01.2022 | 408,64 | 413,61 | 408,19 | 412,84 | 1,03% | 3.266.516,00 |
| 03.01.2022 | 416,57 | 417,85 | 403,26 | 408,64 | -1,53% | 3.721.342,00 |
| 31.12.2021 | 409,99 | 416,53 | 409,89 | 415,01 | 1,24% | 2.386.069,00 |
| 30.12.2021 | 411,85 | 413,44 | 408,40 | 409,94 | -0,22% | 1.804.380,00 |
| 29.12.2021 | 406,38 | 412,37 | 406,31 | 410,84 | 1,14% | 2.209.598,00 |
| 28.12.2021 | 404,99 | 407,02 | 403,00 | 406,22 | 0,53% | 2.522.529,00 |
| 27.12.2021 | 399,04 | 404,45 | 398,21 | 404,09 | 1,77% | 2.230.555,00 |
| 23.12.2021 | 398,29 | 399,84 | 394,62 | 397,07 | 0,36% | 2.743.898,00 |