Deutsche Märkte geschlossen

HP Inc. (HPQ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,64-0,22 (-0,74%)
Börsenschluss: 04:03PM EST
29,79 +0,15 (+0,51%)
Nachbörse: 06:53PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202229,4429,8029,2529,6429,645.259.500
01. Dez. 202230,1130,2329,7829,8629,865.757.300
30. Nov. 202229,0030,0628,7230,0430,0410.284.000
29. Nov. 202229,3529,6128,8328,8828,887.753.000
28. Nov. 202229,7529,7929,1229,2129,216.676.500
25. Nov. 202229,8030,7429,7130,1530,155.959.300
23. Nov. 202229,1230,1728,3129,9129,9117.741.200
22. Nov. 202229,2329,4228,6429,3829,3815.114.900
21. Nov. 202229,1629,3028,6829,1629,1610.697.100
18. Nov. 202229,0529,6228,8929,4829,489.218.000
17. Nov. 202228,8629,4628,3129,4329,439.984.400
16. Nov. 202230,2030,2728,9929,2929,299.147.500
15. Nov. 202230,9031,0930,3430,5630,568.492.800
14. Nov. 202230,1730,9130,0830,4330,438.178.800
11. Nov. 202229,3230,6929,2930,5530,5511.423.100
10. Nov. 202228,9529,3028,6329,3029,3011.861.500
09. Nov. 202228,5028,6627,7227,8027,807.574.400
08. Nov. 202229,0029,3728,6928,8528,858.721.300
07. Nov. 202228,3528,9228,2728,7528,758.825.700
04. Nov. 202227,3728,3127,2228,2928,2913.497.700
03. Nov. 202226,7026,9126,2026,6626,665.423.500
02. Nov. 202227,7828,0726,9826,9826,985.789.600
01. Nov. 202227,9428,0727,3727,8527,855.113.000
31. Okt. 202227,7927,8927,5327,6227,625.403.100
28. Okt. 202227,2828,1227,2828,0528,058.033.300
27. Okt. 202227,7627,9127,1127,2227,226.395.800
26. Okt. 202227,1328,1127,0427,4827,486.935.800
25. Okt. 202226,9127,6026,8527,5827,587.136.800
24. Okt. 202227,0027,2526,7427,0627,065.640.300
21. Okt. 202225,7226,8425,5726,7926,797.894.300
20. Okt. 202225,6326,3425,4925,5725,575.830.500
19. Okt. 202225,2625,7525,2525,4925,496.055.000
18. Okt. 202226,3326,5025,2125,5525,557.501.500
17. Okt. 202225,8726,3025,4025,6925,698.841.600
14. Okt. 202226,1126,3525,4025,4425,4410.700.700
13. Okt. 202224,1926,3324,0826,0226,0211.791.900
12. Okt. 202224,8625,0224,6224,6924,697.896.900
11. Okt. 202225,0125,3324,6024,7824,787.287.300
10. Okt. 202225,2825,4624,6024,9924,996.557.500
07. Okt. 202225,7725,8524,9025,0425,0410.318.200
06. Okt. 202226,5827,0426,4526,4826,488.415.900
05. Okt. 202226,1726,9526,1226,7826,787.457.100
04. Okt. 202226,3826,8626,3026,6426,648.844.900
03. Okt. 202225,3426,1125,0925,8925,898.922.800
30. Sept. 202225,0125,6824,8724,9224,928.858.500
29. Sept. 202225,1625,1624,7425,0425,048.265.600
28. Sept. 202224,8925,6924,8625,6125,617.576.100
27. Sept. 202225,3825,5724,8424,9824,985.951.200
26. Sept. 202225,0725,5024,8124,9624,968.872.700
23. Sept. 202225,2925,4724,9225,3525,358.647.100
22. Sept. 202225,9626,2325,6925,7125,718.775.900
21. Sept. 202226,6226,9426,0026,0026,008.884.100
20. Sept. 202226,5326,6226,0926,4526,459.853.600
19. Sept. 202226,9827,3226,5926,9526,959.768.600
16. Sept. 202226,7527,3726,5227,2327,2339.538.500
15. Sept. 202226,8727,4126,6226,9426,9411.525.200
14. Sept. 202227,0727,3126,7327,0427,049.079.200
13. Sept. 202227,3927,7026,8126,9626,9610.378.100
13. Sept. 20220.25 Dividende
12. Sept. 202228,4528,9028,4128,5128,269.386.100
09. Sept. 202227,7228,3627,7028,2628,018.965.600
08. Sept. 202227,2127,6226,9427,5027,2611.824.700
07. Sept. 202227,2127,6026,8727,4727,2310.039.400
06. Sept. 202227,6127,9227,1527,3327,0913.430.700
02. Sept. 202228,5828,6727,5327,6427,4012.380.500
01. Sept. 202228,2628,5127,5628,1727,9216.713.500
31. Aug. 202229,5030,2228,6728,7128,4628.214.900
30. Aug. 202231,7731,8230,9531,1030,8315.527.100
29. Aug. 202231,0531,9931,0331,5331,2510.606.600
26. Aug. 202233,4133,5831,3731,3931,1114.112.800
25. Aug. 202233,5234,5233,4734,4734,177.450.900
24. Aug. 202233,2033,4632,9233,2232,936.467.400
23. Aug. 202233,4033,9833,3433,4033,115.810.000
22. Aug. 202233,7233,8133,2933,4133,126.436.900
19. Aug. 202234,5534,6333,6634,2333,939.640.400
18. Aug. 202234,6335,3234,2835,2334,925.989.700
17. Aug. 202234,3834,6734,0234,3134,017.033.700
16. Aug. 202234,3034,8334,2334,5034,206.605.500
15. Aug. 202234,3734,7434,1434,4034,104.525.700
12. Aug. 202234,4134,6834,0534,6534,355.489.200
11. Aug. 202233,8334,7833,8334,2233,927.084.000
10. Aug. 202233,1134,3433,0533,9833,687.426.900
09. Aug. 202233,1833,2432,0532,4932,219.175.500
08. Aug. 202233,8034,0533,3533,4533,165.651.500
05. Aug. 202232,7633,9932,7233,5833,296.523.900
04. Aug. 202232,8833,2832,6133,2632,976.559.800
03. Aug. 202233,1233,2732,3032,9632,677.073.900
02. Aug. 202233,3133,3132,4432,7432,455.776.100
01. Aug. 202233,0533,8333,0133,6733,376.400.700
29. Juli 202233,0033,4232,5133,3933,108.459.200
28. Juli 202232,6733,2232,3032,8932,604.713.500
27. Juli 202232,1932,8331,8532,6232,336.991.000
26. Juli 202232,5332,6531,8831,9531,675.908.200
25. Juli 202232,6432,7332,2032,6032,314.482.300
22. Juli 202233,2033,5732,3132,4732,197.558.900
21. Juli 202232,8233,5232,5433,4633,176.927.700
20. Juli 202232,9033,4732,5732,9432,655.546.800
19. Juli 202231,9632,8931,9332,8332,548.753.800
18. Juli 202231,9932,4031,3731,5031,227.539.600
15. Juli 202231,6131,7331,3231,6631,387.103.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...