Deutsche Märkte schließen in 5 Stunden 49 Minuten

HP Inc. (HPQ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,43+0,67 (+1,98%)
Börsenschluss: 04:00PM EDT
34,54 +0,11 (+0,32%)
Vorbörslich: 05:19AM EDT
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
17. Sept. 202434,0534,9133,9934,4334,4310.054.200
16. Sept. 202433,1933,8533,1433,7633,767.775.900
13. Sept. 202433,2033,5533,1433,3233,325.924.200
12. Sept. 202433,2433,4032,9533,1033,106.508.800
11. Sept. 202433,1833,4332,6933,3733,377.186.800
11. Sept. 20240.276 Dividende
10. Sept. 202434,0234,1833,3733,4733,197.863.000
09. Sept. 202434,2834,8334,0234,1833,909.803.500
06. Sept. 202434,2734,6433,7733,8233,547.995.900
05. Sept. 202434,8435,0334,3434,4034,126.862.100
04. Sept. 202435,3535,6435,1535,3335,046.514.200
03. Sept. 202435,9936,1735,1435,3835,099.151.700
30. Aug. 202435,6536,2535,4636,1835,8812.068.600
29. Aug. 202434,1136,8733,8035,4635,1718.740.400
28. Aug. 202435,5235,7034,6434,7634,4712.074.200
27. Aug. 202435,5035,6835,3435,6035,316.473.800
26. Aug. 202435,8536,1635,3435,5735,285.415.200
23. Aug. 202435,3336,1735,3235,6635,376.319.600
22. Aug. 202435,3135,6835,0035,0834,794.955.300
21. Aug. 202435,0035,3334,8235,2734,984.677.000
20. Aug. 202434,6035,0534,5934,8134,526.885.200
19. Aug. 202434,6235,2934,2834,6034,319.622.300
16. Aug. 202435,4836,0335,4135,9135,615.580.400
15. Aug. 202435,2035,5635,1535,4935,204.847.700
14. Aug. 202434,7635,0234,5434,7534,465.158.500
13. Aug. 202434,0134,7833,9734,7634,476.477.300
12. Aug. 202433,6334,1733,5833,7833,505.609.200
09. Aug. 202432,8633,8932,8633,5433,266.605.500
08. Aug. 202432,2933,0932,2933,0232,755.909.000
07. Aug. 202432,9133,0831,9532,0231,767.603.700
06. Aug. 202432,8533,2032,5232,7232,456.154.400
05. Aug. 202432,5832,9832,1632,7532,487.339.300
02. Aug. 202434,4134,5633,5633,7233,446.489.100
01. Aug. 202435,9836,2934,9935,1734,885.437.300
31. Juli 202435,9736,3635,7436,0935,798.189.900
30. Juli 202436,1336,3035,1435,5235,236.915.700
29. Juli 202436,4036,4235,7536,1335,834.788.300
26. Juli 202436,5436,7536,2036,3436,047.299.600
25. Juli 202437,6137,7936,2036,2535,958.589.500
24. Juli 202437,5838,1237,5037,8237,516.310.400
23. Juli 202437,7838,1437,6537,7137,404.472.700
22. Juli 202437,6238,0437,4238,0237,714.519.900
19. Juli 202437,4137,4436,8837,1536,844.773.500
18. Juli 202438,0738,1937,2237,3837,075.895.500
17. Juli 202437,6038,4237,3738,1137,808.906.800
16. Juli 202437,6038,1337,4938,0037,698.571.000
15. Juli 202436,4337,3536,4137,3437,035.720.700
12. Juli 202436,2336,9135,9336,7336,436.599.800
11. Juli 202436,2036,5536,0336,1035,806.722.900
10. Juli 202435,7236,1035,5236,0735,775.344.700
09. Juli 202435,2735,6235,1535,4235,135.152.700
08. Juli 202434,8535,5034,8035,3235,036.511.300
05. Juli 202434,8934,9034,3934,6334,344.365.400
03. Juli 202434,9035,0934,7234,8534,563.985.200
02. Juli 202434,7535,1334,4034,8034,515.834.500
01. Juli 202435,2035,2334,7134,9734,684.952.900
28. Juni 202434,9035,3834,7735,0234,7314.543.000
27. Juni 202435,1935,3034,6534,7134,425.716.700
26. Juni 202436,1236,1534,7735,0934,809.658.300
25. Juni 202436,1436,4636,0236,2735,976.002.900
24. Juni 202436,3536,9036,1536,3036,005.496.100
21. Juni 202436,1036,6435,8536,3736,0717.244.600
20. Juni 202436,8637,1836,1036,2435,949.202.400
18. Juni 202436,1136,8035,9236,7536,459.607.500
17. Juni 202435,6136,0935,2235,9335,637.500.300
14. Juni 202436,2236,6335,4435,5135,228.582.400
13. Juni 202436,2836,7836,1036,4536,156.847.500
12. Juni 202436,6136,9836,2436,3036,007.372.500
12. Juni 20240.276 Dividende
11. Juni 202436,1536,4735,8836,3235,757.708.800
10. Juni 202436,3036,3535,4936,1835,618.796.500
07. Juni 202436,0936,7936,0436,4535,878.718.800
06. Juni 202435,6336,5035,5836,1835,619.319.500
05. Juni 202435,7636,0335,2435,6335,078.143.800
04. Juni 202435,2135,8835,1635,3534,799.633.600
03. Juni 202436,5036,7534,8435,3234,7612.390.700
31. Mai 202437,5937,6234,9136,5035,9229.952.100
30. Mai 202434,4039,5234,4038,3637,7538.267.200
29. Mai 202432,7833,3332,4132,8032,2812.481.300
28. Mai 202432,8933,4532,8533,1432,628.019.500
24. Mai 202432,7832,9232,5332,7532,236.501.900
23. Mai 202433,1833,3832,5932,6532,136.822.700
22. Mai 202432,7633,2732,7533,0132,497.717.600
21. Mai 202431,9532,8531,8932,6932,178.201.400
20. Mai 202431,3831,9331,2631,8231,325.591.000
17. Mai 202431,2331,2831,0131,1930,704.618.200
16. Mai 202431,2631,3531,0031,0730,585.737.500
15. Mai 202431,0031,4030,9931,3630,876.480.600
14. Mai 202430,1430,9230,0230,7630,278.018.200
13. Mai 202429,8430,2329,8129,9429,475.568.300
10. Mai 202429,8429,8829,6229,7229,254.973.200
09. Mai 202429,3929,6829,3329,6529,186.431.700
08. Mai 202428,3829,5828,3829,4428,988.796.700
07. Mai 202428,5728,8028,2528,4127,963.953.100
06. Mai 202428,3328,4428,2228,4227,974.354.600
03. Mai 202428,2828,5028,0128,1827,746.648.300
02. Mai 202427,9828,0327,5227,9427,504.828.600
01. Mai 202428,0028,0827,6127,7527,316.137.200
30. Apr. 202428,0528,4428,0328,0927,655.557.700
29. Apr. 202428,1228,4528,1228,2727,825.676.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...