19,800€
-0,25%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,75 | 19,80 | 19,75 | 19,80 | -0,25% | - |
| 05.03.2026 | 19,95 | 19,95 | 19,85 | 19,85 | 2,58% | - |
| 04.03.2026 | 19,45 | 19,45 | 19,30 | 19,35 | 1,04% | - |
| 03.03.2026 | 19,35 | 19,35 | 19,10 | 19,15 | 1,06% | - |
| 02.03.2026 | 18,85 | 19,30 | 18,85 | 18,95 | -3,81% | - |
| 27.02.2026 | 19,85 | 19,85 | 19,70 | 19,70 | -1,99% | - |
| 26.02.2026 | 19,65 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 25.02.2026 | 19,60 | 19,60 | 19,50 | 19,55 | 0,51% | - |
| 24.02.2026 | 19,45 | 19,50 | 19,40 | 19,45 | -1,27% | - |
| 23.02.2026 | 19,70 | 19,95 | 19,70 | 19,70 | 0,77% | - |
| 19.02.2026 | 19,60 | 19,80 | 19,50 | 19,55 | -1,01% | - |
| 18.02.2026 | 19,35 | 19,85 | 19,25 | 19,75 | 1,54% | - |
| 13.02.2026 | 18,55 | 19,45 | 18,50 | 19,45 | 4,29% | - |
| 12.02.2026 | 19,70 | 19,90 | 18,15 | 18,65 | -14,45% | - |
| 11.02.2026 | 22,30 | 22,30 | 21,80 | 21,80 | 0,46% | - |
| 10.02.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -1,36% | - |
| 09.02.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,00% | - |
| 06.02.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 0,46% | - |
| 05.02.2026 | 22,10 | 22,20 | 21,90 | 21,90 | 0,92% | - |
| 04.02.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 1,40% | - |
| 03.02.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -1,38% | - |
| 02.02.2026 | 21,80 | 21,80 | 21,60 | 21,70 | 1,40% | - |
| 29.01.2026 | 21,40 | 21,40 | 21,20 | 21,40 | -2,28% | - |
| 28.01.2026 | 22,00 | 22,00 | 21,90 | 21,90 | -1,35% | - |
| 26.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -4,31% | - |
| 21.01.2026 | 23,10 | 23,20 | 23,10 | 23,20 | -0,43% | - |
| 20.01.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -0,85% | - |
| 19.01.2026 | 23,40 | 23,60 | 23,40 | 23,50 | 2,17% | - |
| 15.01.2026 | 23,00 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 14.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -1,29% | - |
| 13.01.2026 | 23,40 | 23,40 | 23,20 | 23,30 | -0,85% | - |
| 12.01.2026 | 23,40 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 09.01.2026 | 23,60 | 23,90 | 23,30 | 23,30 | 4,95% | - |
| 06.01.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 05.01.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 1,37% | - |
| 02.01.2026 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 29.12.2025 | 21,80 | 21,90 | 21,60 | 21,90 | 1,39% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 22.12.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 19.12.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,91% | - |
| 17.12.2025 | 21,90 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 16.12.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 15.12.2025 | 22,10 | 22,30 | 21,90 | 21,90 | -1,35% | - |
| 11.12.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 10.12.2025 | 21,90 | 22,30 | 21,90 | 22,20 | 0,91% | - |
| 09.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,35% | - |
| 08.12.2025 | 22,40 | 22,40 | 22,20 | 22,30 | -1,76% | - |
| 05.12.2025 | 22,80 | 23,00 | 22,70 | 22,70 | -3,40% | - |
| 03.12.2025 | 23,60 | 23,60 | 23,40 | 23,50 | -0,42% | - |
| 02.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -2,07% | - |
| 28.11.2025 | 24,10 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 26.11.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | - |
| 25.11.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -0,84% | - |
| 24.11.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | - |
| 21.11.2025 | 23,50 | 23,90 | 23,50 | 23,90 | 0,00% | - |
| 20.11.2025 | 23,80 | 24,00 | 23,80 | 23,90 | 0,42% | - |
| 18.11.2025 | 24,00 | 24,10 | 23,80 | 23,80 | -4,03% | - |
| 17.11.2025 | 25,10 | 25,10 | 24,50 | 24,80 | -0,80% | - |
| 14.11.2025 | 24,90 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 13.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 12.11.2025 | 25,20 | 25,30 | 25,20 | 25,20 | 1,20% | - |
| 11.11.2025 | 24,90 | 24,90 | 24,80 | 24,90 | -0,40% | - |
| 07.11.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,81% | - |
| 05.11.2025 | 24,90 | 24,90 | 24,70 | 24,80 | 0,81% | - |
| 04.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 03.11.2025 | 24,80 | 25,20 | 24,30 | 24,70 | -0,40% | - |
| 31.10.2025 | 24,70 | 25,10 | 24,50 | 24,80 | 1,64% | - |
| 30.10.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -3,56% | - |
| 29.10.2025 | 25,30 | 25,50 | 25,30 | 25,30 | 0,00% | - |
| 28.10.2025 | 25,30 | 25,50 | 25,30 | 25,30 | -1,56% | - |
| 27.10.2025 | 25,60 | 25,80 | 25,30 | 25,70 | 0,78% | - |
| 24.10.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -0,78% | - |
| 21.10.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 0,78% | - |
| 20.10.2025 | 25,80 | 26,00 | 25,50 | 25,50 | 1,19% | 100,00 |
| 17.10.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -3,08% | - |
| 16.10.2025 | 25,80 | 26,00 | 25,70 | 26,00 | 0,78% | - |
| 15.10.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 1,18% | - |
| 14.10.2025 | 25,60 | 25,60 | 25,40 | 25,50 | -1,16% | - |
| 13.10.2025 | 26,00 | 26,60 | 25,40 | 25,80 | -1,53% | - |
| 10.10.2025 | 26,80 | 27,00 | 26,10 | 26,20 | -1,87% | - |
| 09.10.2025 | 27,10 | 27,30 | 26,70 | 26,70 | -2,20% | - |
| 08.10.2025 | 27,20 | 27,40 | 27,20 | 27,30 | -1,09% | - |
| 07.10.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,36% | - |
| 03.10.2025 | 27,50 | 27,60 | 27,50 | 27,50 | 0,73% | - |
| 02.10.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 1,49% | - |
| 01.10.2025 | 27,20 | 27,20 | 26,90 | 26,90 | 0,37% | - |
| 29.09.2025 | 26,70 | 26,80 | 26,70 | 26,80 | 0,37% | - |
| 25.09.2025 | 26,60 | 26,70 | 26,60 | 26,70 | -0,74% | - |
| 24.09.2025 | 26,80 | 27,00 | 26,80 | 26,90 | -0,37% | - |
| 23.09.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 22.09.2025 | 27,00 | 27,00 | 26,70 | 26,80 | -2,19% | - |
| 19.09.2025 | 27,40 | 27,40 | 27,30 | 27,40 | 1,48% | - |
| 18.09.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 17.09.2025 | 27,20 | 27,20 | 27,10 | 27,20 | 0,74% | - |
| 16.09.2025 | 27,40 | 27,40 | 26,90 | 27,00 | -1,10% | - |
| 15.09.2025 | 27,60 | 27,70 | 27,30 | 27,30 | -1,09% | - |
| 12.09.2025 | 27,60 | 27,60 | 27,50 | 27,60 | 1,85% | - |
| 10.09.2025 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 09.09.2025 | 27,20 | 27,20 | 27,10 | 27,10 | -0,37% | - |
| 08.09.2025 | 27,10 | 27,20 | 27,10 | 27,20 | 1,12% | - |