21,733€
0,14%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,95 | 21,61 | 20,86 | 21,46 | 2,70% | - |
| 04.05.2026 | 21,05 | 21,22 | 20,83 | 20,90 | 0,97% | 216,00 |
| 30.04.2026 | 20,34 | 20,94 | 20,20 | 20,70 | 1,82% | 1.104,00 |
| 29.04.2026 | 21,31 | 21,40 | 20,08 | 20,33 | -4,50% | 42,00 |
| 28.04.2026 | 20,59 | 21,33 | 20,54 | 21,29 | 3,70% | - |
| 27.04.2026 | 20,38 | 20,69 | 20,30 | 20,53 | 0,70% | 156,00 |
| 24.04.2026 | 20,25 | 20,45 | 20,14 | 20,38 | 0,69% | 540,00 |
| 23.04.2026 | 20,28 | 20,94 | 20,02 | 20,24 | -2,69% | 120,00 |
| 22.04.2026 | 20,33 | 20,80 | 20,15 | 20,80 | 2,66% | 56,00 |
| 21.04.2026 | 20,48 | 20,79 | 20,26 | 20,26 | -1,13% | 42,00 |
| 20.04.2026 | 20,03 | 20,53 | 19,76 | 20,50 | 1,97% | 6.528,00 |
| 17.04.2026 | 19,59 | 20,10 | 19,47 | 20,10 | 2,82% | - |
| 16.04.2026 | 19,65 | 19,93 | 19,54 | 19,55 | -0,52% | 26,00 |
| 15.04.2026 | 19,37 | 19,70 | 19,18 | 19,65 | 1,57% | 1.055,00 |
| 14.04.2026 | 19,13 | 19,47 | 18,96 | 19,35 | 1,02% | 536,00 |
| 13.04.2026 | 19,18 | 19,19 | 18,71 | 19,15 | -0,04% | 880,00 |
| 10.04.2026 | 18,68 | 19,17 | 18,57 | 19,16 | 2,79% | - |
| 09.04.2026 | 19,08 | 19,09 | 18,47 | 18,64 | -2,15% | - |
| 08.04.2026 | 18,61 | 19,09 | 18,46 | 19,05 | 2,13% | 3.000,00 |
| 07.04.2026 | 18,71 | 18,74 | 18,49 | 18,65 | 0,59% | 42,00 |
| 02.04.2026 | 18,56 | 18,85 | 18,26 | 18,54 | 0,49% | - |
| 01.04.2026 | 18,52 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 31.03.2026 | 18,31 | 18,87 | 18,17 | 18,55 | 1,65% | - |
| 30.03.2026 | 17,85 | 18,51 | 17,85 | 18,25 | 2,07% | 45,00 |
| 27.03.2026 | 18,26 | 18,30 | 17,77 | 17,88 | -1,97% | - |
| 26.03.2026 | 18,27 | 18,57 | 18,12 | 18,24 | -0,15% | - |
| 25.03.2026 | 18,15 | 18,47 | 18,10 | 18,27 | 0,86% | 240,00 |
| 24.03.2026 | 18,32 | 18,57 | 18,09 | 18,11 | -0,94% | 304,00 |
| 23.03.2026 | 17,85 | 18,54 | 17,57 | 18,28 | 2,75% | 45,00 |
| 20.03.2026 | 18,67 | 18,75 | 17,74 | 17,79 | -4,51% | 1.710,00 |
| 19.03.2026 | 18,80 | 18,93 | 18,51 | 18,64 | -0,76% | - |
| 18.03.2026 | 18,89 | 19,06 | 18,62 | 18,78 | -0,57% | - |
| 17.03.2026 | 18,60 | 19,05 | 18,60 | 18,89 | 0,89% | 2.625,00 |
| 16.03.2026 | 18,95 | 18,95 | 18,59 | 18,72 | -0,36% | 45,00 |
| 13.03.2026 | 18,71 | 19,19 | 18,65 | 18,79 | 0,28% | - |
| 12.03.2026 | 18,79 | 18,99 | 18,60 | 18,74 | -0,54% | - |
| 11.03.2026 | 19,25 | 19,29 | 18,79 | 18,84 | -1,91% | - |
| 10.03.2026 | 18,84 | 19,30 | 18,42 | 19,21 | 1,74% | 4.104,00 |
| 09.03.2026 | 19,10 | 19,18 | 18,33 | 18,88 | -0,99% | - |
| 06.03.2026 | 19,79 | 19,84 | 19,06 | 19,07 | -3,66% | 45,00 |
| 05.03.2026 | 19,70 | 20,25 | 19,63 | 19,79 | -0,75% | - |
| 04.03.2026 | 19,43 | 20,00 | 19,22 | 19,94 | 2,55% | 325,00 |
| 03.03.2026 | 19,38 | 19,87 | 19,02 | 19,44 | 0,49% | 90,00 |
| 02.03.2026 | 19,15 | 19,36 | 18,84 | 19,35 | 1,61% | 45,00 |
| 27.02.2026 | 19,84 | 19,84 | 18,97 | 19,04 | -4,05% | 3.026,00 |
| 26.02.2026 | 19,59 | 20,19 | 19,45 | 19,85 | 1,24% | 116,00 |
| 25.02.2026 | 19,54 | 19,72 | 19,43 | 19,60 | 0,04% | - |
| 24.02.2026 | 19,47 | 19,59 | 19,26 | 19,59 | 0,75% | 330,00 |
| 23.02.2026 | 19,83 | 19,88 | 19,29 | 19,45 | -2,30% | 56,00 |
| 20.02.2026 | 20,00 | 20,03 | 19,59 | 19,91 | -0,41% | - |
| 19.02.2026 | 19,59 | 19,99 | 19,24 | 19,99 | 1,91% | - |
| 18.02.2026 | 19,40 | 19,84 | 19,22 | 19,61 | 1,10% | 274,00 |
| 17.02.2026 | 19,05 | 19,55 | 18,95 | 19,40 | -0,77% | 50,00 |
| 16.02.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 0,51% | 42,00 |
| 13.02.2026 | 18,40 | 19,60 | 18,40 | 19,45 | 4,29% | 88,00 |
| 12.02.2026 | 19,70 | 19,90 | 18,20 | 18,65 | -5,09% | 1.595,00 |
| 11.02.2026 | 21,80 | 22,50 | 19,60 | 19,65 | -9,86% | 994,00 |
| 10.02.2026 | 21,60 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 09.02.2026 | 21,80 | 22,20 | 21,40 | 21,70 | -1,81% | - |
| 06.02.2026 | 21,80 | 22,30 | 21,80 | 22,10 | 0,00% | 37,00 |
| 05.02.2026 | 22,00 | 22,20 | 21,80 | 22,10 | 0,00% | - |
| 04.02.2026 | 21,70 | 22,20 | 21,60 | 22,10 | 1,84% | 253,00 |
| 03.02.2026 | 21,20 | 21,80 | 21,20 | 21,70 | 0,93% | - |
| 02.02.2026 | 21,60 | 22,00 | 21,40 | 21,50 | -1,83% | 320,00 |
| 30.01.2026 | 21,70 | 21,90 | 21,40 | 21,90 | 1,39% | 84,00 |
| 29.01.2026 | 21,30 | 21,80 | 21,00 | 21,60 | 1,41% | 42,00 |
| 28.01.2026 | 21,90 | 22,10 | 21,20 | 21,30 | -2,29% | 460,00 |
| 27.01.2026 | 22,00 | 22,20 | 21,80 | 21,80 | -1,36% | - |
| 26.01.2026 | 22,00 | 22,50 | 21,80 | 22,10 | -0,90% | 2.800,00 |
| 23.01.2026 | 22,60 | 23,00 | 22,20 | 22,30 | -1,76% | 180,00 |
| 22.01.2026 | 23,00 | 23,40 | 22,60 | 22,70 | -2,16% | 225,00 |
| 21.01.2026 | 23,10 | 23,40 | 22,80 | 23,20 | 0,43% | 598,00 |
| 20.01.2026 | 23,40 | 23,50 | 22,90 | 23,10 | -2,12% | 516,00 |
| 19.01.2026 | 23,50 | 23,70 | 23,50 | 23,60 | -0,84% | 450,00 |
| 16.01.2026 | 23,40 | 23,90 | 23,20 | 23,80 | 1,28% | 2.150,00 |
| 15.01.2026 | 23,00 | 23,50 | 22,80 | 23,50 | 2,62% | 375,00 |
| 14.01.2026 | 23,00 | 23,40 | 22,80 | 22,90 | -0,87% | 145,00 |
| 13.01.2026 | 23,20 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 12.01.2026 | 23,40 | 23,50 | 23,00 | 23,30 | -0,43% | - |
| 09.01.2026 | 23,40 | 23,80 | 23,40 | 23,40 | -0,43% | - |
| 08.01.2026 | 22,40 | 23,70 | 22,40 | 23,50 | 3,52% | - |
| 07.01.2026 | 22,60 | 23,00 | 22,50 | 22,70 | 0,00% | 342,00 |
| 06.01.2026 | 21,80 | 22,80 | 21,60 | 22,70 | 3,65% | 1.164,00 |
| 05.01.2026 | 22,00 | 22,40 | 21,80 | 21,90 | -0,90% | 1.107,00 |
| 02.01.2026 | 22,00 | 22,20 | 21,80 | 22,10 | 0,45% | 14,00 |
| 30.12.2025 | 21,80 | 22,20 | 21,80 | 22,00 | -0,45% | - |
| 29.12.2025 | 21,70 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 23.12.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 22.12.2025 | 21,60 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 19.12.2025 | 21,70 | 22,00 | 21,40 | 21,70 | -0,46% | - |
| 18.12.2025 | 21,60 | 22,20 | 21,60 | 21,80 | -0,46% | 750,00 |
| 17.12.2025 | 21,80 | 22,40 | 21,70 | 21,90 | 0,00% | - |
| 16.12.2025 | 21,80 | 22,20 | 21,60 | 21,90 | -0,90% | 700,00 |
| 15.12.2025 | 22,00 | 22,40 | 21,90 | 22,10 | 0,00% | 288,00 |
| 12.12.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -0,90% | - |
| 11.12.2025 | 22,20 | 22,60 | 22,00 | 22,30 | 0,45% | 1.503,00 |
| 10.12.2025 | 22,20 | 22,50 | 21,90 | 22,20 | 0,45% | 598,00 |
| 09.12.2025 | 21,80 | 22,40 | 21,80 | 22,10 | 0,45% | - |
| 08.12.2025 | 22,20 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 05.12.2025 | 22,60 | 23,00 | 22,20 | 22,40 | -2,18% | - |