27,700€
-0,72%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,30 | 27,40 | 27,30 | 27,40 | -1,79% | - |
| 08.07.2026 | 28,10 | 28,20 | 27,70 | 27,90 | -0,36% | - |
| 07.07.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,36% | - |
| 06.07.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 03.07.2026 | 27,90 | 27,90 | 27,80 | 27,90 | 1,45% | - |
| 02.07.2026 | 27,10 | 27,70 | 26,70 | 27,50 | 3,77% | - |
| 01.07.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 30.06.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 29.06.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 3,12% | - |
| 26.06.2026 | 25,70 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 25.06.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -2,31% | - |
| 24.06.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 1,17% | - |
| 23.06.2026 | 25,70 | 25,80 | 25,40 | 25,70 | -0,77% | - |
| 22.06.2026 | 25,30 | 25,90 | 25,30 | 25,90 | 1,17% | - |
| 19.06.2026 | 25,50 | 25,60 | 25,40 | 25,60 | 2,40% | - |
| 18.06.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 1,21% | - |
| 17.06.2026 | 25,40 | 25,70 | 24,70 | 24,70 | -2,76% | - |
| 16.06.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -2,31% | - |
| 15.06.2026 | 25,70 | 26,00 | 25,70 | 26,00 | -0,76% | - |
| 12.06.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 0,00% | - |
| 11.06.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 3,97% | - |
| 10.06.2026 | 25,50 | 25,50 | 25,00 | 25,20 | 1,61% | - |
| 09.06.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 2,48% | - |
| 08.06.2026 | 24,20 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 05.06.2026 | 23,90 | 23,90 | 23,70 | 23,80 | 2,59% | - |
| 04.06.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,87% | - |
| 03.06.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 1,77% | - |
| 02.06.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 0,89% | - |
| 01.06.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -1,32% | - |
| 29.05.2026 | 22,30 | 22,90 | 22,20 | 22,70 | 0,00% | - |
| 28.05.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 27.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 1,80% | - |
| 25.05.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 22.05.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 21.05.2026 | 21,90 | 22,00 | 21,80 | 21,90 | -0,45% | - |
| 19.05.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 3,29% | - |
| 18.05.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -4,91% | - |
| 15.05.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 14.05.2026 | 22,10 | 22,40 | 22,10 | 22,30 | 2,76% | - |
| 13.05.2026 | 21,70 | 21,80 | 21,70 | 21,70 | 0,46% | - |
| 12.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 11.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | -0,92% | - |
| 08.05.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 07.05.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 3,29% | - |
| 06.05.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 1,43% | - |
| 05.05.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 04.05.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 30.04.2026 | 20,30 | 20,90 | 20,20 | 20,70 | -3,27% | - |
| 29.04.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 3,88% | - |
| 28.04.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 27.04.2026 | 20,30 | 20,70 | 20,20 | 20,50 | 1,49% | - |
| 24.04.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | - |
| 23.04.2026 | 20,50 | 20,70 | 20,20 | 20,30 | 0,00% | - |
| 22.04.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -1,46% | - |
| 21.04.2026 | 20,50 | 20,70 | 20,30 | 20,60 | 3,26% | - |
| 20.04.2026 | 19,95 | 20,10 | 19,80 | 19,95 | 1,79% | - |
| 17.04.2026 | 19,45 | 19,65 | 19,45 | 19,60 | 0,00% | - |
| 16.04.2026 | 19,65 | 19,65 | 19,60 | 19,60 | 1,29% | - |
| 15.04.2026 | 19,35 | 19,40 | 19,20 | 19,35 | 1,31% | - |
| 14.04.2026 | 19,15 | 19,15 | 19,10 | 19,10 | 0,26% | - |
| 13.04.2026 | 19,15 | 19,15 | 19,05 | 19,05 | 2,14% | - |
| 10.04.2026 | 18,65 | 18,70 | 18,60 | 18,65 | -1,84% | - |
| 09.04.2026 | 19,05 | 19,05 | 19,00 | 19,00 | 0,53% | - |
| 08.04.2026 | 18,55 | 18,90 | 18,45 | 18,90 | 1,61% | - |
| 07.04.2026 | 18,55 | 18,80 | 18,50 | 18,60 | 1,36% | - |
| 02.04.2026 | 18,45 | 18,55 | 18,35 | 18,35 | 0,00% | - |
| 01.04.2026 | 18,55 | 18,65 | 18,25 | 18,35 | -0,27% | - |
| 31.03.2026 | 18,25 | 18,40 | 18,25 | 18,40 | 0,27% | - |
| 30.03.2026 | 17,85 | 18,55 | 17,85 | 18,35 | 0,27% | - |
| 27.03.2026 | 18,25 | 18,30 | 18,25 | 18,30 | 0,27% | - |
| 26.03.2026 | 18,25 | 18,55 | 18,05 | 18,25 | 0,00% | - |
| 25.03.2026 | 18,15 | 18,25 | 18,15 | 18,25 | -0,54% | - |
| 24.03.2026 | 18,30 | 18,35 | 18,25 | 18,35 | 0,82% | - |
| 23.03.2026 | 17,85 | 18,20 | 17,65 | 18,20 | 1,11% | - |
| 20.03.2026 | 18,70 | 18,70 | 17,95 | 18,00 | -4,51% | - |
| 19.03.2026 | 18,85 | 18,85 | 18,75 | 18,85 | -1,05% | - |
| 18.03.2026 | 18,85 | 19,05 | 18,85 | 19,05 | 2,42% | - |
| 17.03.2026 | 18,75 | 18,75 | 18,60 | 18,60 | -1,85% | - |
| 16.03.2026 | 18,85 | 18,95 | 18,85 | 18,95 | 1,07% | - |
| 13.03.2026 | 18,85 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 12.03.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -2,60% | - |
| 11.03.2026 | 19,15 | 19,25 | 19,15 | 19,25 | 2,12% | - |
| 10.03.2026 | 18,85 | 18,95 | 18,85 | 18,85 | -0,26% | - |
| 09.03.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -4,55% | - |
| 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 | -1,25% | - |
| 20.02.2026 | 20,00 | 20,00 | 19,55 | 19,95 | 2,05% | - |
| 19.02.2026 | 19,60 | 19,80 | 19,50 | 19,55 | -1,01% | - |
| 18.02.2026 | 19,35 | 19,85 | 19,25 | 19,75 | 2,07% | - |
| 17.02.2026 | 19,05 | 19,55 | 18,95 | 19,35 | -0,77% | - |
| 16.02.2026 | 19,50 | 19,60 | 19,50 | 19,50 | 0,26% | - |
| 13.02.2026 | 18,55 | 19,45 | 18,50 | 19,45 | 4,29% | - |