32.76
0.15%
-0.05
Handel nachbörslich:
32.76
HashiCorp Inc-Aktien (HCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-09 | $32.84 | $32.69 | $0.155 | 3,265,242.0 | -0.15% |
2024-05-08 | $32.86 | $32.77 | $0.09 | 3,778,493.0 | +0.03% |
2024-05-07 | $32.85 | $32.77 | $0.08 | 3,706,792.0 | +0.03% |
2024-05-06 | $32.87 | $32.76 | $0.11 | 4,196,272.0 | -0.18% |
2024-05-03 | $32.87 | $32.71 | $0.16 | 7,273,821.0 | +0.09% |
2024-05-02 | $32.82 | $32.59 | $0.235 | 5,903,956.0 | +0.61% |
2024-05-01 | $32.65 | $32.46 | $0.19 | 6,401,608.0 | +0.49% |
2024-04-30 | $32.60 | $32.42 | $0.18 | 5,526,050.0 | -0.40% |
2024-04-29 | $32.70 | $32.42 | $0.28 | 11,725,418.0 | +0.00% |
2024-04-26 | $32.80 | $32.51 | $0.285 | 20,486,659.0 | -0.70% |
2024-04-25 | $33.01 | $32.75 | $0.26 | 36,542,901.0 | +4.49% |
2024-04-24 | $32.22 | $29.13 | $3.09 | 21,649,944.0 | +7.75% |
2024-04-23 | $31.31 | $24.37 | $6.94 | 16,431,609.0 | +18.74% |
2024-04-22 | $24.60 | $23.91 | $0.69 | 1,523,940.0 | +2.42% |
2024-04-19 | $24.37 | $23.57 | $0.80 | 1,879,756.0 | +1.44% |
2024-04-18 | $24.20 | $23.13 | $1.07 | 1,138,137.0 | +0.42% |
2024-04-17 | $24.23 | $23.50 | $0.73 | 1,210,628.0 | -0.55% |
2024-04-16 | $23.74 | $23.00 | $0.74 | 1,447,009.0 | +0.98% |
2024-04-15 | $24.71 | $23.30 | $1.41 | 1,854,514.0 | -4.56% |
2024-04-12 | $26.22 | $24.45 | $1.77 | 1,862,867.0 | -5.94% |
2024-04-11 | $26.58 | $26.08 | $0.50 | 1,360,711.0 | -0.95% |
2024-04-10 | $26.59 | $25.96 | $0.6283 | 1,352,817.0 | -2.30% |
HashiCorp Inc-Aktien (HCP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der HashiCorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HCP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der HashiCorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
HashiCorp Inc-Aktien (HCP) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $32.87 | $32.46 | $0.41 | 37,791,426.0 | +0.92% |
2024-04 | $33.01 | $23.00 | $10.01 | 135,650,344.0 | +20.45% |
2024-03 | $29.59 | $23.67 | $5.92 | 61,206,654.0 | +3.38% |
2024-02 | $27.10 | $21.50 | $5.60 | 50,438,723.0 | +19.26% |
2024-01 | $23.47 | $20.89 | $2.58 | 38,358,040.0 | -7.53% |
HashiCorp Inc-Aktien (HCP) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $25.49 | $19.27 | $6.22 | 82,388,985.0 | +10.36% |
2023-11 | $21.94 | $18.91 | $3.03 | 38,633,656.0 | +8.79% |
2023-10 | $23.38 | $19.32 | $4.06 | 44,375,264.0 | -13.75% |
2023-09 | $28.68 | $22.29 | $6.39 | 37,049,863.0 | -21.71% |
2023-08 | $30.32 | $26.46 | $3.86 | 33,727,925.0 | -1.52% |
2023-07 | $30.05 | $24.90 | $5.15 | 36,288,747.0 | +13.10% |
2023-06 | $36.39 | $24.84 | $11.55 | 76,789,886.0 | -23.76% |
2023-05 | $34.60 | $26.15 | $8.45 | 25,704,534.0 | +28.09% |
2023-04 | $29.33 | $25.83 | $3.50 | 24,159,481.0 | -8.47% |
2023-03 | $33.68 | $26.15 | $7.53 | 37,239,539.0 | +0.31% |
2023-02 | $37.31 | $28.22 | $9.09 | 29,299,550.0 | -9.26% |
2023-01 | $32.56 | $22.90 | $9.66 | 26,021,324.0 | +17.70% |
HashiCorp Inc-Aktien (HCP) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $34.00 | $25.07 | $8.93 | 39,267,579.0 | +0.15% |
2022-11 | $32.00 | $21.50 | $10.50 | 31,739,404.0 | -11.16% |
2022-10 | $34.91 | $27.02 | $7.88 | 26,927,463.0 | -4.54% |
2022-09 | $36.82 | $26.28 | $10.54 | 35,504,724.0 | -8.94% |
2022-08 | $44.34 | $34.69 | $9.65 | 29,603,539.0 | -2.46% |
2022-07 | $36.90 | $28.29 | $8.61 | 22,920,579.0 | +23.10% |
2022-06 | $41.82 | $25.51 | $16.31 | 48,653,353.0 | -15.93% |
2022-05 | $55.75 | $29.26 | $26.49 | 33,402,486.0 | -25.62% |
2022-04 | $60.03 | $44.01 | $16.02 | 23,704,196.0 | -12.81% |
2022-03 | $58.00 | $31.36 | $26.64 | 32,457,906.0 | +7.16% |
2022-02 | $83.12 | $47.40 | $35.72 | 12,838,782.0 | -24.10% |
2022-01 | $92.73 | $45.43 | $47.30 | 17,221,285.0 | -27.08% |
Kapitalisierung:
|
Volumen (24h):