31,720$
1,99%
Echtzeit-Aktienkurs Cousins Properties
Bid:
Ask:
Aktienkurse zur Cousins Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,59 | 31,98 | 31,55 | 31,72 | 1,99% | 893.334,00 |
| 20.11.2024 | 30,80 | 31,12 | 30,58 | 31,10 | 0,55% | 1.135.252,00 |
| 19.11.2024 | 30,74 | 30,98 | 30,46 | 30,93 | 0,39% | 486.172,00 |
| 18.11.2024 | 30,60 | 31,10 | 30,60 | 30,81 | 0,52% | 1.131.953,00 |
| 15.11.2024 | 30,60 | 30,94 | 30,38 | 30,65 | -0,33% | 1.441.288,00 |
| 14.11.2024 | 30,97 | 31,31 | 30,75 | 30,75 | -0,55% | 1.244.748,00 |
| 13.11.2024 | 31,26 | 31,43 | 30,66 | 30,92 | -0,51% | 1.059.032,00 |
| 12.11.2024 | 31,76 | 32,30 | 30,97 | 31,08 | -2,60% | 1.694.082,00 |
| 11.11.2024 | 32,02 | 32,44 | 31,87 | 31,91 | 0,82% | 2.116.853,00 |
| 08.11.2024 | 31,60 | 32,01 | 31,40 | 31,65 | 0,22% | 3.059.363,00 |
| 07.11.2024 | 31,45 | 31,87 | 31,39 | 31,58 | 0,48% | 990.514,00 |
| 06.11.2024 | 31,37 | 31,75 | 30,87 | 31,43 | 1,19% | 1.138.299,00 |
| 05.11.2024 | 30,69 | 31,25 | 30,60 | 31,06 | 0,78% | 747.843,00 |
| 04.11.2024 | 29,98 | 30,89 | 29,98 | 30,82 | 2,80% | 1.831.996,00 |
| 01.11.2024 | 30,78 | 30,98 | 29,97 | 29,98 | -2,12% | 1.460.594,00 |
| 31.10.2024 | 31,15 | 31,19 | 30,63 | 30,63 | -1,38% | 1.338.527,00 |
| 30.10.2024 | 30,88 | 31,35 | 30,88 | 31,06 | 0,81% | 783.308,00 |
| 29.10.2024 | 30,97 | 31,13 | 30,62 | 30,81 | -1,06% | 1.091.812,00 |
| 28.10.2024 | 31,66 | 31,88 | 31,14 | 31,14 | -1,27% | 1.068.489,00 |
| 25.10.2024 | 31,12 | 32,18 | 31,02 | 31,54 | 0,54% | 1.588.883,00 |
| 24.10.2024 | 31,30 | 31,43 | 31,09 | 31,37 | 0,38% | 1.086.313,00 |
| 23.10.2024 | 30,99 | 31,53 | 30,99 | 31,25 | 0,61% | 1.313.954,00 |
| 22.10.2024 | 31,15 | 31,43 | 30,90 | 31,06 | -0,54% | 908.452,00 |
| 21.10.2024 | 31,67 | 31,72 | 31,11 | 31,23 | -1,85% | 688.900,00 |
| 18.10.2024 | 31,48 | 31,98 | 31,29 | 31,82 | 1,02% | 673.853,00 |
| 17.10.2024 | 31,27 | 31,69 | 31,19 | 31,50 | 0,32% | 699.106,00 |
| 16.10.2024 | 31,13 | 31,46 | 31,06 | 31,40 | 1,85% | 770.588,00 |
| 15.10.2024 | 30,38 | 31,30 | 30,38 | 30,83 | 1,92% | 910.565,00 |
| 14.10.2024 | 29,57 | 30,32 | 29,40 | 30,25 | 2,33% | 860.600,00 |
| 11.10.2024 | 29,50 | 29,70 | 29,35 | 29,56 | 0,75% | 605.928,00 |
| 10.10.2024 | 29,19 | 29,44 | 29,01 | 29,34 | 0,79% | 1.069.341,00 |
| 09.10.2024 | 28,71 | 29,20 | 28,58 | 29,11 | 1,57% | 713.111,00 |
| 08.10.2024 | 28,74 | 28,75 | 28,56 | 28,66 | 0,10% | 613.013,00 |
| 07.10.2024 | 28,76 | 29,04 | 28,37 | 28,63 | -1,04% | 721.339,00 |
| 04.10.2024 | 28,78 | 29,07 | 28,64 | 28,93 | 0,31% | 725.399,00 |
| 03.10.2024 | 28,69 | 28,93 | 28,58 | 28,84 | -1,37% | 668.271,00 |
| 02.10.2024 | 29,01 | 29,28 | 29,00 | 29,24 | -0,20% | 773.688,00 |
| 01.10.2024 | 29,48 | 29,54 | 29,01 | 29,30 | -0,61% | 746.047,00 |
| 30.09.2024 | 29,10 | 29,62 | 29,06 | 29,48 | 0,68% | 1.402.157,00 |
| 27.09.2024 | 29,71 | 29,81 | 29,20 | 29,28 | -0,78% | 827.813,00 |
| 26.09.2024 | 30,05 | 30,05 | 29,40 | 29,51 | -0,91% | 974.334,00 |
| 25.09.2024 | 30,25 | 30,38 | 29,63 | 29,78 | -1,42% | 1.023.748,00 |
| 24.09.2024 | 29,78 | 30,50 | 29,62 | 30,21 | 1,27% | 1.797.053,00 |
| 23.09.2024 | 29,54 | 29,88 | 29,34 | 29,83 | 1,64% | 2.042.381,00 |
| 20.09.2024 | 29,35 | 29,57 | 29,14 | 29,35 | -0,20% | 3.070.977,00 |
| 19.09.2024 | 29,50 | 29,62 | 29,08 | 29,41 | 0,93% | 1.292.647,00 |
| 18.09.2024 | 29,06 | 29,77 | 28,95 | 29,14 | 0,59% | 1.912.151,00 |
| 17.09.2024 | 29,48 | 29,59 | 28,95 | 28,97 | -1,80% | 1.426.259,00 |
| 16.09.2024 | 29,45 | 29,71 | 29,15 | 29,50 | 0,24% | 748.385,00 |
| 13.09.2024 | 29,35 | 29,50 | 29,02 | 29,43 | 1,13% | 758.011,00 |
| 12.09.2024 | 28,86 | 29,16 | 28,86 | 29,10 | 1,04% | 807.125,00 |
| 11.09.2024 | 28,38 | 28,85 | 28,15 | 28,80 | 0,24% | 926.867,00 |
| 10.09.2024 | 28,50 | 28,74 | 28,35 | 28,73 | 1,20% | 707.669,00 |
| 09.09.2024 | 28,29 | 28,52 | 28,02 | 28,39 | 0,21% | 1.088.199,00 |
| 06.09.2024 | 28,34 | 28,49 | 28,04 | 28,33 | 0,14% | 1.363.877,00 |
| 05.09.2024 | 28,39 | 28,58 | 28,28 | 28,29 | 0,50% | 1.005.479,00 |
| 04.09.2024 | 27,94 | 28,40 | 27,94 | 28,15 | 0,29% | 774.357,00 |
| 03.09.2024 | 28,29 | 28,45 | 27,75 | 28,07 | -1,54% | 820.692,00 |
| 30.08.2024 | 28,25 | 28,57 | 28,11 | 28,51 | 1,50% | 1.419.627,00 |
| 29.08.2024 | 28,17 | 28,25 | 27,89 | 28,09 | -0,14% | 948.618,00 |
| 28.08.2024 | 27,98 | 28,26 | 27,98 | 28,13 | 0,00% | 622.074,00 |
| 27.08.2024 | 27,72 | 28,19 | 27,59 | 28,13 | 0,46% | 733.899,00 |
| 26.08.2024 | 28,09 | 28,41 | 28,00 | 28,00 | 0,18% | 820.065,00 |
| 23.08.2024 | 27,44 | 28,09 | 27,25 | 27,95 | 2,42% | 713.793,00 |
| 22.08.2024 | 27,32 | 27,41 | 27,05 | 27,29 | -0,04% | 683.596,00 |
| 21.08.2024 | 27,15 | 27,33 | 26,91 | 27,30 | 1,00% | 748.105,00 |
| 20.08.2024 | 27,12 | 27,19 | 26,85 | 27,03 | -1,42% | 877.922,00 |
| 19.08.2024 | 27,20 | 27,43 | 27,17 | 27,42 | 0,66% | 713.966,00 |
| 16.08.2024 | 27,20 | 27,37 | 26,94 | 27,24 | 0,00% | 501.566,00 |
| 15.08.2024 | 27,25 | 27,55 | 27,03 | 27,24 | 0,81% | 1.077.304,00 |
| 14.08.2024 | 27,17 | 27,25 | 26,87 | 27,02 | -0,11% | 771.208,00 |
| 13.08.2024 | 26,87 | 27,15 | 26,63 | 27,05 | 1,58% | 599.506,00 |
| 12.08.2024 | 27,12 | 27,12 | 26,39 | 26,63 | -2,28% | 654.118,00 |
| 09.08.2024 | 27,40 | 27,40 | 26,90 | 27,25 | 0,15% | 543.579,00 |
| 08.08.2024 | 26,95 | 27,47 | 26,79 | 27,21 | 1,68% | 808.277,00 |
| 07.08.2024 | 27,51 | 27,54 | 26,72 | 26,76 | -1,33% | 601.082,00 |
| 06.08.2024 | 26,23 | 27,57 | 26,15 | 27,12 | 3,35% | 964.540,00 |
| 05.08.2024 | 25,53 | 26,71 | 25,18 | 26,24 | -1,69% | 2.175.158,00 |
| 02.08.2024 | 26,51 | 26,84 | 26,29 | 26,69 | -1,84% | 2.001.811,00 |
| 01.08.2024 | 27,78 | 27,94 | 26,69 | 27,19 | -1,16% | 1.469.350,00 |
| 31.07.2024 | 27,36 | 27,97 | 27,16 | 27,51 | 1,14% | 1.687.347,00 |
| 30.07.2024 | 27,49 | 27,49 | 26,79 | 27,20 | -0,80% | 1.913.346,00 |
| 29.07.2024 | 27,25 | 27,66 | 27,06 | 27,42 | 0,66% | 2.108.704,00 |
| 26.07.2024 | 25,94 | 27,30 | 25,60 | 27,24 | 8,18% | 2.595.477,00 |
| 25.07.2024 | 24,86 | 25,50 | 24,82 | 25,18 | 1,21% | 1.899.705,00 |
| 24.07.2024 | 24,63 | 25,42 | 24,63 | 24,88 | 0,44% | 1.588.336,00 |
| 23.07.2024 | 24,40 | 24,88 | 24,28 | 24,77 | 1,06% | 1.371.272,00 |
| 22.07.2024 | 24,15 | 24,54 | 24,02 | 24,51 | 1,49% | 838.174,00 |
| 19.07.2024 | 24,35 | 24,42 | 24,03 | 24,15 | -0,98% | 849.561,00 |
| 18.07.2024 | 24,80 | 25,20 | 24,24 | 24,39 | -2,17% | 1.620.810,00 |
| 17.07.2024 | 24,91 | 25,48 | 24,83 | 24,93 | -0,60% | 1.014.035,00 |
| 16.07.2024 | 25,08 | 25,20 | 24,86 | 25,08 | 0,88% | 1.401.697,00 |
| 15.07.2024 | 24,66 | 25,04 | 24,58 | 24,86 | 1,47% | 1.411.647,00 |
| 12.07.2024 | 24,35 | 24,86 | 24,13 | 24,50 | 1,66% | 1.228.442,00 |
| 11.07.2024 | 23,56 | 24,19 | 23,54 | 24,10 | 4,87% | 829.839,00 |
| 10.07.2024 | 23,03 | 23,06 | 22,79 | 22,98 | 0,31% | 773.698,00 |
| 09.07.2024 | 22,61 | 23,04 | 22,47 | 22,91 | 1,24% | 1.007.161,00 |
| 08.07.2024 | 22,54 | 22,74 | 22,51 | 22,63 | 1,03% | 585.376,00 |
| 05.07.2024 | 22,72 | 22,87 | 22,33 | 22,40 | -1,71% | 1.519.650,00 |
| 03.07.2024 | 22,78 | 23,01 | 22,69 | 22,79 | -0,87% | 497.353,00 |