23,090$
0,83%
Echtzeit-Aktienkurs Cousins Properties
Bid:
Ask:
Aktienkurse zur Cousins Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 22,64 | 23,10 | 22,63 | 23,09 | 0,83% | 1.217.124,00 |
| 13.06.2024 | 22,76 | 23,20 | 22,61 | 22,90 | 0,48% | 991.541,00 |
| 12.06.2024 | 23,14 | 23,70 | 22,65 | 22,79 | 2,11% | 1.705.998,00 |
| 11.06.2024 | 22,60 | 22,68 | 22,28 | 22,32 | -2,32% | 1.597.793,00 |
| 10.06.2024 | 22,57 | 22,99 | 22,31 | 22,85 | 0,22% | 903.668,00 |
| 07.06.2024 | 22,59 | 22,91 | 22,56 | 22,80 | -1,08% | 876.537,00 |
| 06.06.2024 | 22,96 | 23,15 | 22,85 | 23,05 | -0,13% | 492.246,00 |
| 05.06.2024 | 23,11 | 23,17 | 22,82 | 23,08 | 0,13% | 727.716,00 |
| 04.06.2024 | 22,91 | 23,32 | 22,91 | 23,05 | -0,17% | 801.268,00 |
| 03.06.2024 | 23,27 | 23,29 | 22,94 | 23,09 | -0,17% | 797.198,00 |
| 31.05.2024 | 22,86 | 23,18 | 22,75 | 23,13 | 2,03% | 1.093.485,00 |
| 30.05.2024 | 22,46 | 22,74 | 22,37 | 22,67 | 2,03% | 726.084,00 |
| 29.05.2024 | 22,30 | 22,38 | 22,01 | 22,22 | -1,99% | 1.256.203,00 |
| 28.05.2024 | 23,01 | 23,27 | 22,64 | 22,67 | -1,05% | 848.867,00 |
| 24.05.2024 | 23,00 | 23,17 | 22,89 | 22,91 | 0,26% | 614.266,00 |
| 23.05.2024 | 23,57 | 23,59 | 22,79 | 22,85 | -3,10% | 697.347,00 |
| 22.05.2024 | 23,65 | 23,85 | 23,49 | 23,58 | -0,76% | 805.332,00 |
| 21.05.2024 | 23,56 | 23,80 | 23,56 | 23,76 | 0,55% | 700.465,00 |
| 20.05.2024 | 23,85 | 23,94 | 23,61 | 23,63 | -0,80% | 846.008,00 |
| 17.05.2024 | 23,91 | 23,94 | 23,69 | 23,82 | -0,38% | 1.231.252,00 |
| 16.05.2024 | 24,02 | 24,05 | 23,79 | 23,91 | -0,58% | 786.161,00 |
| 15.05.2024 | 24,54 | 24,62 | 24,01 | 24,05 | -0,04% | 1.140.585,00 |
| 14.05.2024 | 24,09 | 24,22 | 23,83 | 24,06 | 1,05% | 1.392.494,00 |
| 13.05.2024 | 23,87 | 23,96 | 23,66 | 23,81 | 0,80% | 1.169.047,00 |
| 10.05.2024 | 23,87 | 23,87 | 23,45 | 23,62 | -0,59% | 733.964,00 |
| 09.05.2024 | 23,78 | 23,79 | 23,44 | 23,76 | 0,47% | 1.369.109,00 |
| 08.05.2024 | 23,51 | 23,78 | 23,38 | 23,65 | -0,30% | 1.318.936,00 |
| 07.05.2024 | 24,02 | 24,37 | 23,71 | 23,72 | -0,55% | 1.473.144,00 |
| 06.05.2024 | 23,76 | 23,90 | 23,57 | 23,85 | 1,75% | 938.377,00 |
| 03.05.2024 | 24,02 | 24,28 | 23,23 | 23,44 | -0,64% | 1.161.521,00 |
| 02.05.2024 | 23,26 | 23,62 | 22,99 | 23,59 | 2,92% | 1.270.273,00 |
| 01.05.2024 | 22,98 | 23,52 | 22,85 | 22,92 | -0,09% | 1.374.867,00 |
| 30.04.2024 | 23,03 | 23,46 | 22,88 | 22,94 | -1,46% | 1.582.658,00 |
| 29.04.2024 | 23,11 | 23,42 | 23,11 | 23,28 | 1,84% | 1.217.688,00 |
| 26.04.2024 | 22,66 | 23,45 | 22,66 | 22,86 | -0,78% | 2.937.932,00 |
| 25.04.2024 | 22,78 | 23,07 | 22,61 | 23,04 | -0,35% | 1.697.716,00 |
| 24.04.2024 | 22,52 | 23,14 | 22,44 | 23,12 | 1,85% | 1.169.028,00 |
| 23.04.2024 | 22,37 | 22,88 | 22,32 | 22,70 | 1,43% | 1.416.897,00 |
| 22.04.2024 | 22,21 | 22,51 | 22,05 | 22,38 | 0,95% | 1.122.516,00 |
| 19.04.2024 | 22,06 | 22,36 | 21,99 | 22,17 | 0,59% | 905.609,00 |
| 18.04.2024 | 22,08 | 22,13 | 21,77 | 22,04 | 0,64% | 685.336,00 |
| 17.04.2024 | 21,79 | 22,20 | 21,72 | 21,90 | 0,74% | 1.071.560,00 |
| 16.04.2024 | 21,87 | 21,99 | 21,58 | 21,74 | -1,50% | 993.390,00 |
| 15.04.2024 | 22,56 | 22,66 | 21,96 | 22,07 | -1,87% | 1.104.964,00 |
| 12.04.2024 | 22,72 | 22,79 | 22,33 | 22,49 | -1,40% | 1.324.681,00 |
| 11.04.2024 | 22,74 | 22,95 | 22,47 | 22,81 | 1,38% | 1.368.890,00 |
| 10.04.2024 | 22,69 | 22,80 | 22,29 | 22,50 | -4,70% | 1.434.823,00 |
| 09.04.2024 | 23,23 | 23,70 | 23,20 | 23,61 | 1,86% | 1.198.977,00 |
| 08.04.2024 | 22,90 | 23,21 | 22,79 | 23,18 | 2,75% | 911.917,00 |
| 05.04.2024 | 22,43 | 22,72 | 22,39 | 22,56 | -0,22% | 987.629,00 |
| 04.04.2024 | 22,98 | 23,13 | 22,50 | 22,61 | -0,44% | 1.242.238,00 |
| 03.04.2024 | 22,39 | 22,76 | 22,39 | 22,71 | -0,57% | 1.154.991,00 |
| 02.04.2024 | 22,80 | 22,93 | 22,55 | 22,84 | -1,34% | 1.446.971,00 |
| 01.04.2024 | 24,14 | 24,14 | 23,14 | 23,15 | -3,70% | 1.395.002,00 |
| 28.03.2024 | 23,65 | 24,09 | 23,65 | 24,04 | 1,99% | 1.222.703,00 |
| 27.03.2024 | 23,14 | 23,77 | 22,95 | 23,57 | 3,33% | 1.664.869,00 |
| 26.03.2024 | 23,26 | 23,26 | 22,79 | 22,81 | -1,47% | 1.785.311,00 |
| 25.03.2024 | 23,07 | 23,32 | 23,02 | 23,15 | 0,56% | 1.864.841,00 |
| 22.03.2024 | 23,90 | 23,94 | 22,93 | 23,02 | -3,44% | 1.944.834,00 |
| 21.03.2024 | 24,00 | 24,33 | 23,61 | 23,84 | 0,34% | 2.563.133,00 |
| 20.03.2024 | 22,95 | 23,87 | 22,89 | 23,76 | 2,81% | 1.289.812,00 |
| 19.03.2024 | 23,09 | 23,34 | 22,91 | 23,11 | -0,39% | 1.324.206,00 |
| 18.03.2024 | 23,30 | 23,36 | 23,10 | 23,20 | -0,13% | 1.025.116,00 |
| 15.03.2024 | 22,78 | 23,25 | 22,78 | 23,23 | 0,91% | 2.256.395,00 |
| 14.03.2024 | 23,31 | 23,35 | 22,69 | 23,02 | -2,04% | 1.136.511,00 |
| 13.03.2024 | 23,25 | 23,68 | 23,25 | 23,50 | 0,77% | 881.807,00 |
| 12.03.2024 | 23,47 | 23,81 | 23,22 | 23,32 | -1,14% | 1.444.682,00 |
| 11.03.2024 | 23,53 | 23,78 | 23,39 | 23,59 | -0,51% | 1.254.643,00 |
| 08.03.2024 | 23,95 | 24,25 | 23,69 | 23,71 | 0,34% | 1.463.585,00 |
| 07.03.2024 | 23,92 | 24,12 | 23,41 | 23,63 | -0,38% | 1.133.210,00 |
| 06.03.2024 | 23,91 | 24,02 | 23,58 | 23,72 | -0,08% | 2.954.773,00 |
| 05.03.2024 | 23,24 | 24,02 | 23,15 | 23,74 | 1,28% | 1.723.517,00 |
| 04.03.2024 | 23,28 | 23,50 | 22,82 | 23,44 | 0,73% | 954.484,00 |
| 01.03.2024 | 22,74 | 23,44 | 22,60 | 23,27 | 2,02% | 2.958.886,00 |
| 29.02.2024 | 22,91 | 23,26 | 22,61 | 22,81 | 0,80% | 3.413.132,00 |
| 28.02.2024 | 22,62 | 23,06 | 22,59 | 22,63 | -0,92% | 1.743.870,00 |
| 27.02.2024 | 22,84 | 23,04 | 22,66 | 22,84 | 1,15% | 1.155.596,00 |
| 26.02.2024 | 22,73 | 22,88 | 22,50 | 22,58 | -1,14% | 1.110.075,00 |
| 23.02.2024 | 23,09 | 23,13 | 22,80 | 22,84 | -1,13% | 1.042.926,00 |
| 22.02.2024 | 23,57 | 23,58 | 23,08 | 23,10 | -1,70% | 1.377.326,00 |
| 21.02.2024 | 23,19 | 23,50 | 23,13 | 23,50 | 0,64% | 1.128.455,00 |
| 20.02.2024 | 23,19 | 23,37 | 23,04 | 23,35 | -1,10% | 821.959,00 |
| 16.02.2024 | 23,20 | 23,90 | 23,05 | 23,61 | -0,21% | 1.708.612,00 |
| 15.02.2024 | 22,83 | 23,71 | 22,71 | 23,66 | 4,69% | 1.247.163,00 |
| 14.02.2024 | 22,70 | 22,78 | 22,43 | 22,60 | 0,89% | 1.369.570,00 |
| 13.02.2024 | 22,77 | 22,89 | 22,17 | 22,40 | -5,60% | 2.452.097,00 |
| 12.02.2024 | 23,02 | 23,84 | 23,02 | 23,73 | 3,72% | 1.753.063,00 |
| 09.02.2024 | 22,86 | 23,15 | 22,79 | 22,88 | -0,09% | 1.995.759,00 |
| 08.02.2024 | 22,30 | 23,12 | 22,07 | 22,90 | 4,23% | 3.400.359,00 |
| 07.02.2024 | 21,90 | 22,09 | 21,60 | 21,97 | 0,60% | 2.831.493,00 |
| 06.02.2024 | 21,79 | 22,15 | 21,66 | 21,84 | -0,14% | 2.706.894,00 |
| 05.02.2024 | 21,95 | 22,13 | 21,68 | 21,87 | -2,19% | 1.150.603,00 |
| 02.02.2024 | 22,40 | 22,49 | 22,19 | 22,36 | -2,19% | 1.485.768,00 |
| 01.02.2024 | 22,93 | 22,93 | 22,26 | 22,86 | -0,22% | 2.424.636,00 |
| 31.01.2024 | 23,54 | 23,62 | 22,79 | 22,91 | -2,84% | 1.966.348,00 |
| 30.01.2024 | 23,38 | 23,67 | 23,20 | 23,58 | 0,04% | 1.705.841,00 |
| 29.01.2024 | 23,20 | 23,65 | 23,08 | 23,57 | 1,59% | 912.490,00 |
| 26.01.2024 | 23,28 | 23,45 | 23,16 | 23,20 | -0,04% | 803.046,00 |
| 25.01.2024 | 23,38 | 23,47 | 23,00 | 23,21 | 1,13% | 1.072.014,00 |
| 24.01.2024 | 23,63 | 23,63 | 22,86 | 22,95 | -1,12% | 1.714.734,00 |