29,100€
0,69%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 28,90 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 16.10.2024 | 28,30 | 28,90 | 28,10 | 28,90 | 2,12% | - |
| 15.10.2024 | 27,70 | 28,70 | 27,50 | 28,30 | 2,17% | - |
| 14.10.2024 | 27,10 | 27,90 | 26,80 | 27,70 | 2,21% | - |
| 11.10.2024 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 10.10.2024 | 26,70 | 26,90 | 26,40 | 26,90 | 0,75% | - |
| 09.10.2024 | 26,20 | 26,70 | 26,00 | 26,70 | 2,30% | - |
| 08.10.2024 | 26,10 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 07.10.2024 | 26,30 | 26,40 | 25,90 | 25,90 | -1,52% | - |
| 04.10.2024 | 26,10 | 26,50 | 26,10 | 26,30 | 0,77% | - |
| 03.10.2024 | 26,50 | 26,50 | 25,90 | 26,10 | -1,51% | - |
| 02.10.2024 | 26,50 | 26,60 | 26,30 | 26,50 | 0,00% | - |
| 01.10.2024 | 26,50 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 30.09.2024 | 26,20 | 26,50 | 26,10 | 26,50 | 0,76% | - |
| 27.09.2024 | 26,40 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 26.09.2024 | 26,70 | 26,90 | 26,30 | 26,40 | -1,12% | - |
| 25.09.2024 | 27,00 | 27,10 | 26,70 | 26,70 | -1,11% | - |
| 24.09.2024 | 26,80 | 27,30 | 26,60 | 27,00 | 0,75% | - |
| 23.09.2024 | 26,30 | 26,90 | 26,30 | 26,80 | 1,90% | - |
| 20.09.2024 | 26,40 | 26,50 | 26,10 | 26,30 | -0,38% | - |
| 19.09.2024 | 26,20 | 26,80 | 26,10 | 26,40 | 0,76% | - |
| 18.09.2024 | 26,10 | 26,70 | 25,90 | 26,20 | 0,38% | - |
| 17.09.2024 | 26,50 | 26,60 | 26,10 | 26,10 | -1,51% | - |
| 16.09.2024 | 26,60 | 26,70 | 26,10 | 26,50 | -0,38% | - |
| 13.09.2024 | 26,30 | 26,70 | 26,10 | 26,60 | 1,14% | - |
| 12.09.2024 | 26,10 | 26,40 | 26,10 | 26,30 | 0,38% | - |
| 11.09.2024 | 26,40 | 26,40 | 25,50 | 26,20 | -0,76% | - |
| 10.09.2024 | 25,80 | 26,40 | 25,60 | 26,40 | 2,33% | - |
| 09.09.2024 | 25,60 | 25,90 | 25,30 | 25,80 | 2,38% | - |
| 06.09.2024 | 25,40 | 25,70 | 25,20 | 25,20 | -0,79% | - |
| 05.09.2024 | 25,40 | 25,90 | 25,20 | 25,40 | 0,00% | - |
| 04.09.2024 | 25,40 | 25,70 | 25,20 | 25,40 | 0,00% | - |
| 03.09.2024 | 25,80 | 25,90 | 25,10 | 25,40 | -1,55% | - |
| 02.09.2024 | 25,90 | 25,90 | 25,70 | 25,80 | -0,39% | - |
| 30.08.2024 | 25,30 | 25,90 | 25,20 | 25,90 | 2,37% | - |
| 29.08.2024 | 25,40 | 25,50 | 25,00 | 25,30 | -0,39% | - |
| 28.08.2024 | 25,10 | 25,50 | 24,90 | 25,40 | 0,79% | - |
| 27.08.2024 | 25,10 | 25,30 | 24,70 | 25,20 | 0,40% | - |
| 26.08.2024 | 24,90 | 25,50 | 24,90 | 25,10 | 0,80% | - |
| 23.08.2024 | 24,50 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 22.08.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 21.08.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 20.08.2024 | 24,90 | 24,90 | 23,50 | 24,30 | -1,62% | - |
| 19.08.2024 | 24,70 | 24,80 | 24,50 | 24,70 | 0,00% | - |
| 16.08.2024 | 24,90 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 15.08.2024 | 24,50 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 14.08.2024 | 24,60 | 24,70 | 24,30 | 24,70 | 0,41% | - |
| 13.08.2024 | 24,50 | 24,70 | 24,30 | 24,60 | 1,23% | - |
| 12.08.2024 | 25,00 | 25,00 | 24,10 | 24,30 | -3,19% | - |
| 09.08.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 08.08.2024 | 24,50 | 25,10 | 24,40 | 24,90 | 1,63% | - |
| 07.08.2024 | 25,10 | 25,30 | 24,50 | 24,50 | -1,21% | - |
| 06.08.2024 | 23,90 | 25,30 | 23,90 | 24,80 | 3,33% | - |
| 05.08.2024 | 24,50 | 24,50 | 22,90 | 24,00 | -2,04% | - |
| 02.08.2024 | 25,20 | 25,20 | 24,10 | 24,50 | -2,39% | - |
| 01.08.2024 | 25,40 | 25,90 | 24,70 | 25,10 | -1,57% | - |
| 31.07.2024 | 25,10 | 25,90 | 25,00 | 25,50 | 3,24% | - |
| 30.07.2024 | 25,30 | 25,40 | 24,70 | 24,70 | -2,37% | - |
| 29.07.2024 | 25,10 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 26.07.2024 | 23,30 | 25,10 | 23,20 | 25,10 | 7,73% | - |
| 25.07.2024 | 22,70 | 23,50 | 22,70 | 23,30 | 0,87% | - |
| 24.07.2024 | 22,90 | 23,50 | 22,70 | 23,10 | 0,87% | - |
| 23.07.2024 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 22.07.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 19.07.2024 | 21,90 | 22,50 | 21,90 | 22,20 | -0,45% | - |
| 18.07.2024 | 22,80 | 23,10 | 22,30 | 22,30 | -1,76% | - |
| 17.07.2024 | 23,00 | 23,30 | 22,60 | 22,70 | -1,30% | - |
| 16.07.2024 | 22,90 | 23,10 | 22,80 | 23,00 | 0,44% | - |
| 15.07.2024 | 22,50 | 22,90 | 22,40 | 22,90 | 2,23% | - |
| 12.07.2024 | 21,90 | 22,90 | 21,90 | 22,40 | 0,45% | - |
| 11.07.2024 | 21,20 | 22,30 | 21,00 | 22,30 | 4,69% | 300,00 |
| 10.07.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 09.07.2024 | 20,90 | 21,30 | 20,60 | 21,10 | 0,96% | - |
| 08.07.2024 | 20,70 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 05.07.2024 | 21,10 | 21,10 | 20,50 | 20,70 | -1,43% | - |
| 04.07.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 03.07.2024 | 21,00 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 02.07.2024 | 21,30 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 01.07.2024 | 21,60 | 21,60 | 21,30 | 21,30 | -0,47% | - |
| 28.06.2024 | 21,40 | 21,70 | 21,00 | 21,40 | 1,90% | - |
| 27.06.2024 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | - |
| 26.06.2024 | 21,20 | 21,30 | 20,90 | 20,90 | -1,42% | - |
| 25.06.2024 | 21,70 | 21,90 | 21,10 | 21,20 | -2,30% | - |
| 24.06.2024 | 21,60 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 21.06.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 20.06.2024 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 19.06.2024 | 21,20 | 21,80 | 21,20 | 21,70 | 0,00% | - |
| 18.06.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 17.06.2024 | 21,60 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 14.06.2024 | 21,30 | 21,60 | 21,10 | 21,50 | 0,94% | - |
| 13.06.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 12.06.2024 | 20,60 | 21,90 | 20,60 | 21,10 | 1,93% | - |
| 11.06.2024 | 21,10 | 21,20 | 20,70 | 20,70 | -2,36% | - |
| 10.06.2024 | 21,10 | 21,30 | 20,70 | 21,20 | 0,95% | - |
| 07.06.2024 | 20,80 | 21,30 | 20,80 | 21,00 | -0,47% | - |
| 06.06.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 05.06.2024 | 21,20 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 04.06.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 03.06.2024 | 21,30 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 31.05.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 1,91% | - |