5,820$
0,52%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 5,83 | 5,94 | 5,75 | 5,82 | 0,52% | 1.540.157,00 |
| 17.04.2024 | 5,80 | 5,98 | 5,75 | 5,79 | 1,22% | 1.190.605,00 |
| 16.04.2024 | 5,67 | 5,76 | 5,52 | 5,72 | -1,38% | 2.028.507,00 |
| 15.04.2024 | 6,17 | 6,22 | 5,76 | 5,80 | -5,23% | 2.053.762,00 |
| 12.04.2024 | 6,27 | 6,33 | 6,11 | 6,12 | -3,32% | 2.058.490,00 |
| 11.04.2024 | 6,07 | 6,35 | 6,05 | 6,33 | 4,63% | 1.739.138,00 |
| 10.04.2024 | 6,28 | 6,35 | 5,90 | 6,05 | -9,57% | 4.457.329,00 |
| 09.04.2024 | 6,46 | 6,69 | 6,45 | 6,69 | 3,72% | 2.155.863,00 |
| 08.04.2024 | 6,35 | 6,53 | 6,30 | 6,45 | 2,71% | 1.681.215,00 |
| 05.04.2024 | 6,14 | 6,31 | 6,12 | 6,28 | 0,96% | 1.978.261,00 |
| 04.04.2024 | 6,53 | 6,60 | 6,17 | 6,22 | -2,35% | 1.610.862,00 |
| 03.04.2024 | 6,10 | 6,50 | 6,09 | 6,37 | 2,91% | 1.752.317,00 |
| 02.04.2024 | 6,21 | 6,26 | 6,08 | 6,19 | -2,52% | 1.779.730,00 |
| 01.04.2024 | 6,48 | 6,48 | 6,29 | 6,35 | -1,55% | 2.207.787,00 |
| 28.03.2024 | 6,44 | 6,54 | 6,38 | 6,45 | 0,94% | 1.724.401,00 |
| 27.03.2024 | 6,23 | 6,46 | 6,17 | 6,39 | 4,58% | 2.378.019,00 |
| 26.03.2024 | 6,42 | 6,43 | 6,11 | 6,11 | -3,02% | 1.308.189,00 |
| 25.03.2024 | 6,38 | 6,50 | 6,30 | 6,30 | -0,79% | 1.622.795,00 |
| 22.03.2024 | 6,82 | 6,82 | 6,34 | 6,35 | -6,34% | 1.077.960,00 |
| 21.03.2024 | 6,63 | 6,82 | 6,58 | 6,78 | 3,67% | 2.187.562,00 |
| 20.03.2024 | 6,18 | 6,60 | 6,12 | 6,54 | 4,64% | 2.139.122,00 |
| 19.03.2024 | 6,31 | 6,42 | 6,19 | 6,25 | -2,80% | 1.999.719,00 |
| 18.03.2024 | 6,48 | 6,53 | 6,37 | 6,43 | 0,78% | 1.978.048,00 |
| 15.03.2024 | 6,20 | 6,41 | 6,18 | 6,38 | 0,95% | 3.087.641,00 |
| 14.03.2024 | 6,61 | 6,64 | 6,23 | 6,32 | -5,39% | 1.941.839,00 |
| 13.03.2024 | 6,56 | 6,78 | 6,56 | 6,68 | 1,52% | 1.441.546,00 |
| 12.03.2024 | 6,64 | 6,74 | 6,48 | 6,58 | -1,50% | 1.718.634,00 |
| 11.03.2024 | 6,83 | 6,96 | 6,65 | 6,68 | -2,48% | 1.254.969,00 |
| 08.03.2024 | 6,92 | 7,20 | 6,80 | 6,85 | 2,54% | 2.615.907,00 |
| 07.03.2024 | 6,75 | 6,89 | 6,44 | 6,68 | 0,60% | 3.557.350,00 |
| 06.03.2024 | 6,71 | 6,71 | 6,42 | 6,64 | 0,76% | 2.577.863,00 |
| 05.03.2024 | 6,53 | 6,72 | 6,45 | 6,59 | -0,75% | 1.373.400,00 |
| 04.03.2024 | 6,20 | 6,66 | 6,15 | 6,64 | 6,24% | 2.420.639,00 |
| 01.03.2024 | 6,36 | 6,45 | 6,21 | 6,25 | -1,42% | 2.995.789,00 |
| 29.02.2024 | 6,56 | 6,73 | 6,22 | 6,34 | -0,47% | 6.047.600,00 |
| 28.02.2024 | 6,36 | 6,67 | 6,34 | 6,37 | -2,00% | 2.618.676,00 |
| 27.02.2024 | 6,54 | 6,62 | 6,44 | 6,50 | 1,56% | 2.039.867,00 |
| 26.02.2024 | 6,49 | 6,63 | 6,36 | 6,40 | -1,99% | 1.784.022,00 |
| 23.02.2024 | 6,58 | 6,68 | 6,46 | 6,53 | 0,46% | 2.181.402,00 |
| 22.02.2024 | 6,63 | 6,75 | 6,49 | 6,50 | -2,84% | 2.439.436,00 |
| 21.02.2024 | 6,66 | 6,76 | 6,63 | 6,69 | -0,30% | 2.302.976,00 |
| 20.02.2024 | 6,90 | 6,99 | 6,69 | 6,71 | -7,45% | 3.770.850,00 |
| 16.02.2024 | 7,01 | 7,40 | 6,87 | 7,25 | 0,28% | 3.084.189,00 |
| 15.02.2024 | 6,80 | 7,23 | 6,80 | 7,23 | 7,59% | 4.323.200,00 |
| 14.02.2024 | 6,83 | 6,97 | 6,71 | 6,72 | 0,15% | 3.819.958,00 |
| 13.02.2024 | 7,43 | 7,43 | 6,51 | 6,71 | -16,54% | 8.849.896,00 |
| 12.02.2024 | 7,77 | 8,17 | 7,77 | 8,04 | 4,55% | 2.306.165,00 |
| 09.02.2024 | 7,67 | 7,81 | 7,53 | 7,69 | 0,00% | 3.629.257,00 |
| 08.02.2024 | 7,52 | 7,78 | 7,44 | 7,69 | 2,81% | 2.507.432,00 |
| 07.02.2024 | 7,58 | 7,61 | 7,33 | 7,48 | -1,06% | 2.417.085,00 |
| 06.02.2024 | 7,66 | 7,81 | 7,45 | 7,56 | -1,82% | 2.543.374,00 |
| 05.02.2024 | 7,78 | 7,78 | 7,56 | 7,70 | -3,63% | 1.895.917,00 |
| 02.02.2024 | 7,74 | 8,08 | 7,59 | 7,99 | 0,00% | 2.684.185,00 |
| 01.02.2024 | 8,19 | 8,21 | 7,62 | 7,99 | -2,44% | 4.709.329,00 |
| 31.01.2024 | 8,71 | 8,71 | 8,10 | 8,19 | -6,40% | 4.694.497,00 |
| 30.01.2024 | 8,82 | 8,89 | 8,70 | 8,75 | -2,23% | 1.305.802,00 |
| 29.01.2024 | 8,73 | 8,96 | 8,66 | 8,95 | 2,29% | 1.532.534,00 |
| 26.01.2024 | 8,84 | 8,99 | 8,68 | 8,75 | -0,57% | 1.181.065,00 |
| 25.01.2024 | 8,88 | 8,90 | 8,67 | 8,80 | 1,97% | 1.754.712,00 |
| 24.01.2024 | 9,05 | 9,06 | 8,52 | 8,63 | -1,93% | 1.511.738,00 |
| 23.01.2024 | 9,13 | 9,25 | 8,59 | 8,80 | -1,46% | 1.766.732,00 |
| 22.01.2024 | 8,73 | 8,94 | 8,72 | 8,93 | 3,24% | 1.548.115,00 |
| 19.01.2024 | 8,37 | 8,69 | 8,20 | 8,65 | 4,47% | 1.759.002,00 |
| 18.01.2024 | 8,33 | 8,52 | 8,15 | 8,28 | -0,12% | 2.627.464,00 |
| 17.01.2024 | 8,47 | 8,47 | 7,99 | 8,29 | -3,72% | 6.065.155,00 |
| 16.01.2024 | 8,62 | 8,69 | 8,45 | 8,61 | -2,05% | 2.631.777,00 |
| 12.01.2024 | 9,13 | 9,20 | 8,76 | 8,79 | -1,24% | 3.405.104,00 |
| 11.01.2024 | 9,24 | 9,26 | 8,77 | 8,90 | -5,02% | 4.219.437,00 |
| 10.01.2024 | 9,20 | 9,44 | 9,18 | 9,37 | 1,85% | 2.184.506,00 |
| 09.01.2024 | 9,34 | 9,35 | 9,11 | 9,20 | -3,77% | 4.094.659,00 |
| 08.01.2024 | 9,58 | 9,80 | 9,49 | 9,56 | -1,14% | 3.830.176,00 |
| 05.01.2024 | 9,40 | 9,84 | 9,34 | 9,67 | 0,31% | 3.307.841,00 |
| 04.01.2024 | 9,12 | 9,70 | 8,94 | 9,64 | 4,90% | 3.783.709,00 |
| 03.01.2024 | 9,21 | 9,36 | 8,92 | 9,19 | -3,26% | 3.806.058,00 |
| 02.01.2024 | 9,42 | 9,86 | 9,34 | 9,50 | 2,04% | 3.072.456,00 |
| 29.12.2023 | 9,40 | 9,48 | 9,28 | 9,31 | -1,69% | 2.504.836,00 |
| 28.12.2023 | 9,04 | 9,57 | 8,96 | 9,47 | 4,99% | 2.663.015,00 |
| 27.12.2023 | 9,08 | 9,11 | 8,82 | 9,02 | -0,11% | 1.740.320,00 |
| 26.12.2023 | 8,84 | 9,11 | 8,75 | 9,03 | 2,96% | 2.354.652,00 |
| 22.12.2023 | 9,07 | 9,20 | 8,71 | 8,77 | -1,90% | 1.980.690,00 |
| 21.12.2023 | 9,14 | 9,18 | 8,76 | 8,94 | -0,11% | 2.458.545,00 |
| 20.12.2023 | 8,93 | 9,48 | 8,82 | 8,95 | 1,82% | 4.245.530,00 |
| 19.12.2023 | 8,71 | 8,92 | 8,64 | 8,79 | 2,33% | 2.648.100,00 |
| 18.12.2023 | 8,69 | 8,75 | 8,48 | 8,59 | -0,35% | 2.906.599,00 |
| 15.12.2023 | 8,95 | 9,03 | 8,54 | 8,62 | -3,58% | 6.730.064,00 |
| 14.12.2023 | 8,49 | 9,19 | 8,45 | 8,94 | 10,51% | 7.539.408,00 |
| 13.12.2023 | 7,27 | 8,18 | 7,13 | 8,09 | 11,74% | 5.127.146,00 |
| 12.12.2023 | 7,51 | 7,56 | 7,23 | 7,24 | -3,08% | 2.039.644,00 |
| 11.12.2023 | 7,54 | 7,62 | 7,37 | 7,47 | -1,84% | 1.899.018,00 |
| 08.12.2023 | 7,60 | 7,73 | 7,44 | 7,61 | -1,04% | 3.260.376,00 |
| 07.12.2023 | 7,19 | 7,76 | 7,17 | 7,69 | 6,07% | 5.071.842,00 |
| 06.12.2023 | 7,28 | 7,64 | 7,23 | 7,25 | 1,12% | 3.972.121,00 |
| 05.12.2023 | 7,16 | 7,21 | 7,02 | 7,17 | -0,28% | 4.181.703,00 |
| 04.12.2023 | 6,70 | 7,19 | 6,60 | 7,19 | 7,15% | 4.867.726,00 |
| 01.12.2023 | 5,87 | 6,73 | 5,81 | 6,71 | 14,31% | 5.940.169,00 |
| 30.11.2023 | 6,01 | 6,17 | 5,81 | 5,87 | -0,68% | 3.555.048,00 |
| 29.11.2023 | 5,83 | 6,19 | 5,81 | 5,91 | 2,78% | 3.271.920,00 |
| 28.11.2023 | 5,35 | 5,77 | 5,18 | 5,75 | 8,29% | 3.876.559,00 |
| 27.11.2023 | 5,24 | 5,41 | 5,07 | 5,31 | 0,19% | 2.015.063,00 |
| 24.11.2023 | 5,28 | 5,32 | 5,15 | 5,30 | 0,38% | 935.663,00 |