Deutsche Märkte geschlossen

HP Inc. (HPQ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,67-0,03 (-0,12%)
Börsenschluss: 04:02PM EDT
25,59 -0,08 (-0,31%)
Nachbörse: 05:35PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 202325,6426,0325,5725,6725,678.547.334
29. Sept. 202325,7426,1725,6725,7025,7012.472.500
28. Sept. 202325,3025,8325,2225,5725,578.527.600
27. Sept. 202325,8525,9825,5725,6425,646.670.800
26. Sept. 202326,1226,2125,7025,7225,728.797.100
25. Sept. 202326,1826,9226,1026,3026,309.512.100
22. Sept. 202326,9227,0626,7526,7726,777.017.200
21. Sept. 202327,0627,2426,7826,8026,807.151.700
20. Sept. 202327,7027,7427,0527,0627,068.056.000
19. Sept. 202327,3527,6627,2927,5727,578.444.700
18. Sept. 202327,2627,4827,1227,3227,3210.290.100
15. Sept. 202327,8827,8827,1027,3427,3414.888.600
14. Sept. 202326,8827,8826,8027,8227,8216.424.100
13. Sept. 202328,9229,0828,3228,3328,3312.336.500
12. Sept. 202329,1329,4628,9228,9428,948.773.500
12. Sept. 20230.263 Dividende
11. Sept. 202329,7029,9129,5329,5629,307.198.700
08. Sept. 202329,4029,7729,3329,4529,195.942.500
07. Sept. 202329,7930,0229,2529,3229,069.542.400
06. Sept. 202329,9630,3129,8430,1329,866.534.700
05. Sept. 202330,1730,3829,8830,1429,878.392.200
01. Sept. 202329,9530,6729,8430,3730,109.619.500
31. Aug. 202329,3029,8229,1729,7129,459.962.600
30. Aug. 202329,0229,3627,8529,2929,0322.465.500
29. Aug. 202331,3631,8631,2631,3731,099.726.000
28. Aug. 202330,9431,4930,9231,3331,054.288.100
25. Aug. 202331,0831,0830,3630,8430,575.027.000
24. Aug. 202331,2831,3730,7230,7530,485.164.800
23. Aug. 202331,2231,3730,9031,1530,875.059.000
22. Aug. 202331,4431,5330,6731,0230,745.082.000
21. Aug. 202331,0731,3531,0431,2931,013.214.500
18. Aug. 202330,8331,2230,6731,0630,784.850.400
17. Aug. 202331,4031,4730,8730,9630,686.148.700
16. Aug. 202331,7231,8231,2231,3031,024.525.500
15. Aug. 202331,8232,1431,7231,8431,565.895.700
14. Aug. 202332,7432,7531,9432,0731,788.870.700
11. Aug. 202332,8633,2332,7532,7732,484.356.900
10. Aug. 202333,0633,2432,7132,9732,684.483.700
09. Aug. 202332,9833,1332,7432,8132,524.712.000
08. Aug. 202332,6933,1032,4233,0732,785.331.700
07. Aug. 202332,6533,0332,6132,7532,464.017.400
04. Aug. 202332,7532,8832,4132,4332,143.685.900
03. Aug. 202332,2832,8932,1532,7032,414.149.900
02. Aug. 202332,6732,8632,4732,5032,215.172.700
01. Aug. 202332,5733,0532,5532,9532,663.945.200
31. Juli 202332,7433,0132,6732,8332,543.739.500
28. Juli 202333,1933,2432,5632,6332,343.753.000
27. Juli 202333,3933,5032,7932,8832,593.881.700
26. Juli 202332,9033,2332,8633,0432,754.722.700
25. Juli 202332,5633,2732,5233,1032,814.693.800
24. Juli 202332,3732,7032,2432,4332,143.661.700
21. Juli 202332,6332,7132,2332,2431,953.482.300
20. Juli 202332,7632,8332,2432,5632,275.111.100
19. Juli 202333,0533,2532,9232,9332,644.690.400
18. Juli 202332,7932,9032,4632,7832,495.029.400
17. Juli 202332,6732,9432,4932,8232,533.861.700
14. Juli 202333,4033,4132,7032,7932,504.676.500
13. Juli 202333,0933,5933,0933,5633,264.335.500
12. Juli 202333,7833,9032,8932,9032,617.828.300
11. Juli 202332,4733,7432,2933,4533,1513.731.700
10. Juli 202331,1331,5431,0331,5431,265.394.600
07. Juli 202330,9931,4130,9531,1330,857.796.100
06. Juli 202330,3130,9130,2430,9030,636.384.500
05. Juli 202330,5230,7130,4130,6830,415.289.000
03. Juli 202330,7030,8730,5730,7530,483.743.100
30. Juni 202330,5030,7830,4430,7130,448.796.900
29. Juni 202330,0030,4529,9430,3230,057.262.900
28. Juni 202329,6929,9629,5729,9429,675.646.900
27. Juni 202329,8029,9629,5429,8429,576.004.300
26. Juni 202329,7829,9229,7029,7729,514.905.500
23. Juni 202329,4629,7729,3229,6129,3514.808.600
22. Juni 202329,7929,9729,3929,8029,537.169.200
21. Juni 202329,9930,1229,6529,8529,5810.344.900
20. Juni 202330,8130,8830,1030,1629,8911.900.700
16. Juni 202331,2131,2730,7731,0030,7213.963.100
15. Juni 202330,9531,3830,8131,1030,8211.344.700
14. Juni 202330,9131,1130,7630,9530,6714.345.400
13. Juni 202330,3430,9530,3430,8930,628.964.000
13. Juni 20230.263 Dividende
12. Juni 202329,9530,5429,8930,4429,918.826.900
09. Juni 202330,2330,4529,7429,8029,286.441.100
08. Juni 202330,0330,2029,5630,0429,525.075.000
07. Juni 202329,6130,0529,4929,9329,417.268.200
06. Juni 202329,1229,9129,0629,6529,136.805.700
05. Juni 202330,4630,4629,2629,2928,789.679.700
02. Juni 202329,5230,7929,5230,5530,0210.255.700
01. Juni 202329,2729,9528,8129,4228,9115.653.100
31. Mai 202329,7730,2728,7329,0628,5530.735.500
30. Mai 202331,6231,7130,8630,9330,3910.566.800
26. Mai 202331,0031,4030,8731,3030,758.371.200
25. Mai 202330,5230,9630,3430,9030,367.596.700
24. Mai 202330,4230,4229,8330,0029,485.980.100
23. Mai 202330,4930,8330,4130,5630,035.110.700
22. Mai 202330,4930,8030,2930,7130,175.832.300
19. Mai 202330,9630,9830,4530,5430,015.223.800
18. Mai 202330,2530,7730,1030,7430,204.764.000
17. Mai 202330,0030,4329,7630,2729,745.741.700
16. Mai 202329,6730,0129,5329,6629,146.263.100
15. Mai 202328,8729,5928,8029,5729,055.953.600
12. Mai 202329,3529,3528,5328,9028,407.327.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...