Echtzeit-Aktienkurs HD SUPPLY HLDGS DL-,01
Bid:
Ask:
Aktienkurse zur HD SUPPLY HLDGS DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2020 | 55,93 | 56,05 | 55,91 | 55,99 | 0,21% | 1.793.476,00 |
| 22.12.2020 | 55,88 | 55,95 | 55,87 | 55,87 | -0,04% | 903.142,00 |
| 21.12.2020 | 55,89 | 55,93 | 55,83 | 55,89 | 0,05% | 2.262.200,00 |
| 18.12.2020 | 55,90 | 55,90 | 55,78 | 55,86 | 0,00% | 2.780.177,00 |
| 17.12.2020 | 55,86 | 55,91 | 55,83 | 55,86 | -0,05% | 2.957.336,00 |
| 16.12.2020 | 55,81 | 55,92 | 55,77 | 55,89 | 0,23% | 1.464.912,00 |
| 15.12.2020 | 55,88 | 55,91 | 53,97 | 55,76 | -0,18% | 1.612.119,00 |
| 14.12.2020 | 55,92 | 55,92 | 55,84 | 55,86 | 0,02% | 1.199.282,00 |
| 11.12.2020 | 55,86 | 55,89 | 55,79 | 55,85 | -0,02% | 1.343.291,00 |
| 10.12.2020 | 55,87 | 55,90 | 55,85 | 55,86 | -0,02% | 1.141.160,00 |
| 09.12.2020 | 55,88 | 55,92 | 55,87 | 55,87 | 0,13% | 913.583,00 |
| 08.12.2020 | 55,79 | 55,83 | 55,78 | 55,80 | 0,00% | 621.124,00 |
| 07.12.2020 | 55,85 | 55,90 | 55,79 | 55,80 | -0,05% | 731.940,00 |
| 04.12.2020 | 55,86 | 55,91 | 55,80 | 55,83 | -0,18% | 506.397,00 |
| 03.12.2020 | 55,84 | 55,98 | 55,78 | 55,93 | 0,18% | 1.053.319,00 |
| 02.12.2020 | 55,79 | 55,85 | 55,78 | 55,83 | 0,07% | 721.308,00 |
| 01.12.2020 | 55,83 | 55,86 | 55,76 | 55,79 | 0,02% | 728.626,00 |
| 30.11.2020 | 55,81 | 55,88 | 55,73 | 55,78 | -0,05% | 1.704.700,00 |
| 27.11.2020 | 55,77 | 55,85 | 55,77 | 55,81 | 0,05% | 302.101,00 |
| 25.11.2020 | 55,77 | 55,87 | 55,74 | 55,78 | 0,05% | 861.381,00 |
| 24.11.2020 | 55,81 | 55,84 | 55,73 | 55,75 | 0,00% | 1.306.068,00 |
| 23.11.2020 | 55,79 | 55,86 | 55,73 | 55,75 | 0,00% | 860.083,00 |
| 20.11.2020 | 55,83 | 55,90 | 55,74 | 55,75 | -0,09% | 1.131.320,00 |
| 19.11.2020 | 55,81 | 55,85 | 55,77 | 55,80 | 0,00% | 1.334.604,00 |
| 18.11.2020 | 55,83 | 55,95 | 55,78 | 55,80 | -0,13% | 1.746.711,00 |
| 17.11.2020 | 55,76 | 55,91 | 55,72 | 55,87 | 0,18% | 2.701.712,00 |
| 16.11.2020 | 55,70 | 55,89 | 55,59 | 55,77 | 24,46% | 4.795.585,00 |
| 13.11.2020 | 43,79 | 45,00 | 43,79 | 44,81 | 2,68% | 241.309,00 |
| 12.11.2020 | 44,28 | 44,28 | 43,50 | 43,64 | -1,51% | 273.161,00 |
| 11.11.2020 | 44,32 | 44,35 | 43,54 | 44,31 | 0,29% | 399.681,00 |
| 10.11.2020 | 44,15 | 44,72 | 43,53 | 44,18 | 0,98% | 1.144.027,00 |
| 09.11.2020 | 45,61 | 46,85 | 43,74 | 43,75 | 0,64% | 701.939,00 |
| 06.11.2020 | 43,03 | 43,64 | 42,83 | 43,47 | 1,35% | 318.318,00 |
| 05.11.2020 | 42,59 | 43,29 | 42,59 | 42,89 | 2,00% | 652.019,00 |
| 04.11.2020 | 42,31 | 42,94 | 41,32 | 42,05 | -1,41% | 815.489,00 |
| 03.11.2020 | 42,21 | 42,85 | 41,99 | 42,65 | 2,43% | 728.540,00 |
| 02.11.2020 | 40,46 | 41,67 | 40,34 | 41,64 | 4,47% | 1.028.676,00 |
| 30.10.2020 | 40,05 | 40,38 | 39,62 | 39,86 | -0,87% | 1.307.605,00 |
| 29.10.2020 | 39,92 | 40,53 | 39,76 | 40,21 | 0,27% | 815.379,00 |
| 28.10.2020 | 39,71 | 40,59 | 39,54 | 40,10 | -0,69% | 789.401,00 |
| 27.10.2020 | 40,84 | 41,00 | 40,28 | 40,38 | -1,99% | 953.829,00 |
| 26.10.2020 | 42,10 | 42,10 | 40,91 | 41,20 | -3,24% | 762.601,00 |
| 23.10.2020 | 42,89 | 43,37 | 42,42 | 42,58 | -0,16% | 910.260,00 |
| 22.10.2020 | 41,97 | 42,89 | 41,80 | 42,65 | 2,08% | 1.140.850,00 |
| 21.10.2020 | 42,19 | 42,62 | 41,36 | 41,78 | -0,85% | 1.214.827,00 |
| 20.10.2020 | 41,94 | 42,90 | 41,80 | 42,14 | 1,06% | 907.911,00 |
| 19.10.2020 | 42,34 | 42,77 | 41,61 | 41,70 | -1,11% | 1.262.943,00 |
| 16.10.2020 | 42,67 | 43,12 | 42,03 | 42,17 | -0,02% | 858.892,00 |
| 15.10.2020 | 41,71 | 42,29 | 41,25 | 42,18 | -0,12% | 3.298.805,00 |
| 14.10.2020 | 42,35 | 42,99 | 41,40 | 42,23 | 0,07% | 707.948,00 |
| 13.10.2020 | 42,71 | 42,71 | 41,12 | 42,20 | -2,02% | 658.889,00 |
| 12.10.2020 | 43,00 | 43,56 | 42,89 | 43,07 | 0,44% | 682.501,00 |
| 09.10.2020 | 43,31 | 43,52 | 42,42 | 42,88 | -0,09% | 572.854,00 |
| 08.10.2020 | 42,58 | 42,98 | 42,19 | 42,92 | 1,47% | 630.186,00 |
| 07.10.2020 | 41,98 | 42,49 | 40,90 | 42,30 | 1,85% | 673.792,00 |
| 06.10.2020 | 42,75 | 42,80 | 41,52 | 41,53 | -2,40% | 1.026.211,00 |
| 05.10.2020 | 42,41 | 42,87 | 42,35 | 42,55 | 1,17% | 856.611,00 |
| 02.10.2020 | 40,85 | 42,29 | 40,85 | 42,06 | 0,91% | 1.004.151,00 |
| 01.10.2020 | 41,60 | 41,98 | 41,04 | 41,68 | 1,07% | 1.100.364,00 |
| 30.09.2020 | 40,71 | 42,08 | 40,52 | 41,24 | 1,95% | 1.694.608,00 |
| 29.09.2020 | 40,88 | 40,97 | 40,11 | 40,45 | -1,03% | 816.741,00 |
| 28.09.2020 | 41,26 | 41,47 | 40,81 | 40,87 | 0,76% | 1.241.372,00 |
| 25.09.2020 | 39,16 | 41,03 | 39,13 | 40,56 | 2,81% | 1.464.804,00 |
| 24.09.2020 | 38,72 | 40,09 | 38,50 | 39,45 | 1,31% | 1.302.398,00 |
| 23.09.2020 | 39,35 | 39,89 | 38,90 | 38,94 | -0,59% | 1.154.057,00 |
| 22.09.2020 | 38,80 | 39,44 | 38,43 | 39,17 | 0,77% | 1.119.534,00 |
| 21.09.2020 | 39,41 | 39,41 | 38,39 | 38,87 | -3,31% | 1.467.053,00 |
| 18.09.2020 | 41,09 | 41,47 | 39,72 | 40,20 | -1,95% | 2.419.002,00 |
| 17.09.2020 | 40,79 | 41,58 | 40,30 | 41,00 | -0,17% | 1.639.852,00 |
| 16.09.2020 | 41,01 | 41,47 | 40,28 | 41,07 | 0,51% | 1.410.998,00 |
| 15.09.2020 | 40,81 | 41,24 | 40,48 | 40,86 | 1,01% | 1.285.273,00 |
| 14.09.2020 | 40,48 | 40,58 | 39,64 | 40,45 | 0,90% | 1.293.792,00 |
| 11.09.2020 | 39,50 | 40,31 | 39,30 | 40,09 | 2,37% | 1.454.915,00 |
| 10.09.2020 | 40,94 | 41,50 | 38,97 | 39,16 | -6,52% | 1.915.787,00 |
| 09.09.2020 | 40,14 | 42,01 | 38,99 | 41,89 | 6,62% | 2.548.444,00 |
| 08.09.2020 | 38,81 | 39,60 | 38,50 | 39,29 | -0,03% | 1.478.609,00 |
| 04.09.2020 | 39,84 | 40,28 | 38,73 | 39,30 | -0,91% | 702.498,00 |
| 03.09.2020 | 41,12 | 41,12 | 39,45 | 39,66 | -3,43% | 654.521,00 |
| 02.09.2020 | 40,36 | 41,17 | 40,17 | 41,07 | 1,68% | 597.106,00 |
| 01.09.2020 | 39,77 | 40,66 | 39,51 | 40,39 | 1,84% | 711.673,00 |
| 31.08.2020 | 40,44 | 40,53 | 39,64 | 39,66 | -1,83% | 1.345.469,00 |
| 28.08.2020 | 40,63 | 40,76 | 39,71 | 40,40 | -0,26% | 913.807,00 |
| 27.08.2020 | 40,70 | 41,02 | 40,37 | 40,51 | -0,09% | 673.591,00 |
| 26.08.2020 | 40,99 | 40,99 | 40,22 | 40,54 | -0,98% | 1.029.144,00 |
| 25.08.2020 | 41,04 | 41,22 | 40,42 | 40,94 | 0,15% | 634.718,00 |
| 24.08.2020 | 41,01 | 41,37 | 40,67 | 40,88 | 0,25% | 849.702,00 |
| 21.08.2020 | 40,66 | 41,03 | 40,26 | 40,78 | 0,39% | 909.372,00 |
| 20.08.2020 | 40,25 | 40,78 | 40,04 | 40,62 | 0,10% | 546.472,00 |
| 19.08.2020 | 41,35 | 41,39 | 40,41 | 40,58 | -1,48% | 719.529,00 |
| 18.08.2020 | 41,82 | 41,87 | 40,92 | 41,19 | -0,99% | 1.131.631,00 |
| 17.08.2020 | 41,98 | 42,05 | 41,42 | 41,60 | -0,76% | 910.944,00 |
| 14.08.2020 | 41,83 | 42,15 | 41,40 | 41,92 | -0,02% | 856.552,00 |
| 13.08.2020 | 41,74 | 42,16 | 41,28 | 41,93 | 0,19% | 957.733,00 |
| 12.08.2020 | 42,03 | 42,49 | 41,02 | 41,85 | 0,34% | 1.314.107,00 |
| 11.08.2020 | 41,44 | 43,37 | 41,06 | 41,71 | 9,07% | 3.481.078,00 |
| 10.08.2020 | 36,45 | 38,30 | 36,45 | 38,24 | 2,36% | 836.149,00 |
| 07.08.2020 | 36,86 | 37,38 | 36,67 | 37,36 | 1,41% | 401.226,00 |
| 06.08.2020 | 36,83 | 37,39 | 36,62 | 36,84 | -0,41% | 469.627,00 |
| 05.08.2020 | 36,80 | 37,28 | 36,23 | 36,99 | 1,34% | 651.706,00 |
| 04.08.2020 | 35,70 | 36,57 | 34,58 | 36,50 | 2,38% | 1.311.772,00 |