29,720$
0,44%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 29,55 | 29,94 | 29,42 | 29,72 | 0,44% | 1.389.308,00 |
| 02.07.2025 | 29,45 | 29,77 | 29,26 | 29,59 | -0,77% | 2.157.418,00 |
| 01.07.2025 | 29,86 | 30,57 | 29,73 | 29,82 | -0,70% | 2.234.673,00 |
| 30.06.2025 | 30,07 | 30,19 | 29,62 | 30,03 | -0,20% | 1.257.987,00 |
| 27.06.2025 | 30,29 | 30,49 | 29,92 | 30,09 | -0,03% | 1.809.649,00 |
| 26.06.2025 | 29,90 | 30,13 | 29,79 | 30,10 | 1,11% | 2.079.703,00 |
| 25.06.2025 | 29,95 | 30,44 | 29,52 | 29,77 | -1,59% | 1.703.467,00 |
| 24.06.2025 | 30,54 | 30,54 | 30,10 | 30,25 | -0,56% | 1.287.882,00 |
| 23.06.2025 | 30,51 | 30,76 | 29,69 | 30,42 | -0,23% | 1.329.563,00 |
| 20.06.2025 | 30,63 | 30,79 | 30,33 | 30,49 | -0,13% | 2.095.811,00 |
| 18.06.2025 | 30,20 | 30,69 | 30,09 | 30,53 | 1,09% | 1.935.420,00 |
| 17.06.2025 | 30,31 | 30,48 | 30,00 | 30,20 | -0,53% | 971.036,00 |
| 16.06.2025 | 30,40 | 30,80 | 30,17 | 30,36 | 0,96% | 1.514.411,00 |
| 13.06.2025 | 30,21 | 30,38 | 29,79 | 30,07 | -1,09% | 1.204.733,00 |
| 12.06.2025 | 29,96 | 30,43 | 29,96 | 30,40 | 0,50% | 1.272.768,00 |
| 11.06.2025 | 30,32 | 30,81 | 30,24 | 30,25 | -0,26% | 1.892.134,00 |
| 10.06.2025 | 29,97 | 30,44 | 29,68 | 30,33 | 2,22% | 2.363.911,00 |
| 09.06.2025 | 29,50 | 29,93 | 29,21 | 29,67 | 0,95% | 1.511.652,00 |
| 06.06.2025 | 29,03 | 29,47 | 28,73 | 29,39 | 2,48% | 1.054.311,00 |
| 05.06.2025 | 28,64 | 28,77 | 28,12 | 28,68 | 0,46% | 1.208.318,00 |
| 04.06.2025 | 28,66 | 28,82 | 28,28 | 28,55 | -0,42% | 1.539.415,00 |
| 03.06.2025 | 28,10 | 28,88 | 27,93 | 28,67 | 1,99% | 1.464.422,00 |
| 02.06.2025 | 28,03 | 28,16 | 27,60 | 28,11 | 0,14% | 984.592,00 |
| 30.05.2025 | 28,26 | 28,28 | 27,69 | 28,07 | -0,99% | 2.123.283,00 |
| 29.05.2025 | 27,99 | 28,35 | 27,78 | 28,35 | 1,87% | 2.197.883,00 |
| 28.05.2025 | 27,82 | 27,89 | 27,61 | 27,83 | -0,07% | 1.788.706,00 |
| 27.05.2025 | 27,27 | 27,90 | 27,09 | 27,85 | 3,15% | 2.140.909,00 |
| 23.05.2025 | 26,58 | 27,12 | 26,42 | 27,00 | 1,05% | 2.904.442,00 |
| 22.05.2025 | 26,79 | 26,81 | 26,19 | 26,72 | -0,82% | 1.838.910,00 |
| 21.05.2025 | 27,35 | 27,45 | 26,90 | 26,94 | -2,39% | 1.552.947,00 |
| 20.05.2025 | 27,99 | 28,08 | 27,48 | 27,60 | -1,53% | 1.588.902,00 |
| 19.05.2025 | 28,44 | 28,44 | 27,99 | 28,03 | -2,20% | 1.639.949,00 |
| 16.05.2025 | 28,46 | 28,77 | 28,45 | 28,66 | 0,53% | 1.873.097,00 |
| 15.05.2025 | 27,95 | 28,54 | 27,90 | 28,51 | 1,89% | 896.326,00 |
| 14.05.2025 | 28,08 | 28,20 | 27,84 | 27,98 | -1,24% | 1.528.452,00 |
| 13.05.2025 | 28,58 | 28,74 | 28,13 | 28,33 | -0,94% | 1.021.722,00 |
| 12.05.2025 | 28,65 | 29,03 | 28,52 | 28,60 | 1,82% | 1.281.224,00 |
| 09.05.2025 | 27,82 | 28,16 | 27,75 | 28,09 | 1,01% | 783.856,00 |
| 08.05.2025 | 27,76 | 27,99 | 27,50 | 27,81 | 0,54% | 744.637,00 |
| 07.05.2025 | 27,83 | 28,07 | 27,53 | 27,66 | 0,04% | 1.374.841,00 |
| 06.05.2025 | 27,66 | 27,73 | 27,31 | 27,65 | -0,50% | 1.373.551,00 |
| 05.05.2025 | 27,61 | 28,19 | 27,61 | 27,79 | -1,56% | 1.320.343,00 |
| 02.05.2025 | 28,44 | 28,46 | 27,87 | 28,23 | 1,66% | 1.806.267,00 |
| 01.05.2025 | 27,51 | 28,26 | 27,21 | 27,77 | 0,84% | 1.541.523,00 |
| 30.04.2025 | 27,12 | 27,56 | 26,50 | 27,54 | 0,58% | 1.932.803,00 |
| 29.04.2025 | 27,90 | 27,90 | 27,16 | 27,38 | -1,93% | 1.297.079,00 |
| 28.04.2025 | 27,57 | 28,11 | 27,57 | 27,92 | 0,72% | 1.255.002,00 |
| 25.04.2025 | 27,86 | 27,98 | 27,46 | 27,72 | 0,18% | 585.153,00 |
| 24.04.2025 | 27,51 | 27,99 | 27,25 | 27,67 | 0,99% | 1.111.629,00 |
| 23.04.2025 | 27,56 | 28,21 | 27,29 | 27,40 | 1,33% | 992.093,00 |
| 22.04.2025 | 26,86 | 27,33 | 26,67 | 27,04 | 2,42% | 1.095.640,00 |
| 21.04.2025 | 26,64 | 26,64 | 26,03 | 26,40 | -1,79% | 913.258,00 |
| 17.04.2025 | 26,78 | 27,25 | 26,63 | 26,88 | 0,37% | 1.450.223,00 |
| 16.04.2025 | 27,01 | 27,18 | 26,49 | 26,78 | -0,37% | 615.428,00 |
| 15.04.2025 | 26,33 | 27,03 | 26,15 | 26,88 | 1,66% | 898.861,00 |
| 14.04.2025 | 26,45 | 26,61 | 25,89 | 26,44 | 1,19% | 1.639.013,00 |
| 11.04.2025 | 25,72 | 26,14 | 24,93 | 26,13 | 0,85% | 1.734.133,00 |
| 10.04.2025 | 26,53 | 26,56 | 24,99 | 25,91 | -3,86% | 1.341.831,00 |
| 09.04.2025 | 24,77 | 27,04 | 24,07 | 26,95 | 7,16% | 2.416.271,00 |
| 08.04.2025 | 26,48 | 26,88 | 24,87 | 25,15 | -2,18% | 1.709.816,00 |
| 07.04.2025 | 25,91 | 26,83 | 24,80 | 25,71 | -1,23% | 1.879.664,00 |
| 04.04.2025 | 26,10 | 26,55 | 25,53 | 26,03 | -4,16% | 2.083.391,00 |
| 03.04.2025 | 28,43 | 28,58 | 27,10 | 27,16 | -7,96% | 1.459.628,00 |
| 02.04.2025 | 29,33 | 29,60 | 29,16 | 29,51 | 0,37% | 1.098.317,00 |
| 01.04.2025 | 29,35 | 29,77 | 28,93 | 29,40 | -0,34% | 1.940.762,00 |
| 31.03.2025 | 29,41 | 29,67 | 29,10 | 29,50 | -0,10% | 2.076.683,00 |
| 28.03.2025 | 29,71 | 29,71 | 29,26 | 29,53 | -0,37% | 1.282.234,00 |
| 27.03.2025 | 30,15 | 30,15 | 29,52 | 29,64 | -0,97% | 654.183,00 |
| 26.03.2025 | 30,20 | 30,30 | 29,78 | 29,93 | -0,27% | 826.430,00 |
| 25.03.2025 | 30,44 | 30,53 | 29,77 | 30,01 | -1,09% | 1.477.202,00 |
| 24.03.2025 | 29,91 | 30,44 | 29,71 | 30,34 | 2,60% | 1.063.240,00 |
| 21.03.2025 | 29,69 | 29,91 | 29,25 | 29,57 | -0,87% | 2.956.554,00 |
| 20.03.2025 | 29,67 | 30,05 | 29,64 | 29,83 | 0,13% | 1.013.519,00 |
| 19.03.2025 | 29,55 | 30,06 | 29,33 | 29,79 | 0,91% | 775.117,00 |
| 18.03.2025 | 29,22 | 29,63 | 29,01 | 29,52 | 0,58% | 1.222.612,00 |
| 17.03.2025 | 28,95 | 29,71 | 28,95 | 29,35 | 2,34% | 1.544.987,00 |
| 14.03.2025 | 28,30 | 28,70 | 28,09 | 28,68 | 2,21% | 1.333.903,00 |
| 13.03.2025 | 29,01 | 29,35 | 28,01 | 28,06 | -2,94% | 2.180.770,00 |
| 12.03.2025 | 28,48 | 29,35 | 28,35 | 28,91 | 2,48% | 2.316.550,00 |
| 11.03.2025 | 28,36 | 28,57 | 27,86 | 28,21 | -0,18% | 1.902.221,00 |
| 10.03.2025 | 29,00 | 29,48 | 28,17 | 28,26 | -3,22% | 2.087.679,00 |
| 07.03.2025 | 29,12 | 29,41 | 28,80 | 29,20 | 0,65% | 1.505.077,00 |
| 06.03.2025 | 29,53 | 29,54 | 28,78 | 29,01 | -2,59% | 1.330.248,00 |
| 05.03.2025 | 29,14 | 29,95 | 29,05 | 29,78 | 1,74% | 1.124.023,00 |
| 04.03.2025 | 29,81 | 30,04 | 29,13 | 29,27 | -2,69% | 1.079.960,00 |
| 03.03.2025 | 30,28 | 30,66 | 29,77 | 30,08 | -0,82% | 1.112.057,00 |
| 28.02.2025 | 30,17 | 30,42 | 30,01 | 30,33 | 0,60% | 2.801.943,00 |
| 27.02.2025 | 30,08 | 30,57 | 30,03 | 30,15 | 0,53% | 1.801.045,00 |
| 26.02.2025 | 29,90 | 30,37 | 29,90 | 29,99 | -0,13% | 1.097.607,00 |
| 25.02.2025 | 30,36 | 30,75 | 29,95 | 30,03 | -0,33% | 2.038.150,00 |
| 24.02.2025 | 30,22 | 30,46 | 30,03 | 30,13 | 0,13% | 1.297.997,00 |
| 21.02.2025 | 30,46 | 30,55 | 29,66 | 30,09 | -0,86% | 954.186,00 |
| 20.02.2025 | 30,26 | 30,46 | 30,02 | 30,35 | 0,07% | 1.238.986,00 |
| 19.02.2025 | 30,22 | 30,61 | 29,91 | 30,33 | -0,07% | 1.649.433,00 |
| 18.02.2025 | 29,97 | 30,36 | 29,80 | 30,35 | 1,34% | 1.684.691,00 |
| 14.02.2025 | 30,53 | 30,78 | 29,92 | 29,95 | -1,90% | 1.144.073,00 |
| 13.02.2025 | 30,44 | 30,66 | 30,01 | 30,53 | 0,30% | 1.617.416,00 |
| 12.02.2025 | 30,25 | 30,61 | 30,03 | 30,44 | -0,94% | 1.650.096,00 |
| 11.02.2025 | 30,15 | 30,96 | 30,02 | 30,73 | 0,62% | 1.989.335,00 |
| 10.02.2025 | 31,36 | 31,36 | 30,34 | 30,54 | -2,15% | 1.539.054,00 |