25,910$
-3,86%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 30,62 | 31,28 | 30,23 | 31,21 | 1,79% | 1.625.698,00 |
| 06.02.2025 | 30,41 | 30,70 | 30,14 | 30,66 | 1,69% | 1.797.904,00 |
| 05.02.2025 | 30,20 | 30,39 | 29,58 | 30,15 | 0,47% | 866.956,00 |
| 04.02.2025 | 30,05 | 30,28 | 29,63 | 30,01 | -0,40% | 1.032.609,00 |
| 03.02.2025 | 29,92 | 30,41 | 29,62 | 30,13 | -1,31% | 1.260.690,00 |
| 31.01.2025 | 30,48 | 30,81 | 30,20 | 30,53 | 0,76% | 1.383.523,00 |
| 30.01.2025 | 29,77 | 30,80 | 29,77 | 30,30 | 3,38% | 1.289.112,00 |
| 29.01.2025 | 30,05 | 30,34 | 29,18 | 29,31 | -3,17% | 819.038,00 |
| 28.01.2025 | 30,55 | 30,93 | 30,16 | 30,27 | -2,42% | 741.980,00 |
| 27.01.2025 | 30,55 | 31,31 | 30,46 | 31,02 | 1,37% | 765.367,00 |
| 24.01.2025 | 30,17 | 30,75 | 29,93 | 30,60 | 1,09% | 1.346.459,00 |
| 23.01.2025 | 30,55 | 30,61 | 29,81 | 30,27 | -0,72% | 1.276.568,00 |
| 22.01.2025 | 31,11 | 31,11 | 30,44 | 30,49 | -2,18% | 967.626,00 |
| 21.01.2025 | 30,67 | 31,34 | 30,58 | 31,17 | 1,76% | 1.078.716,00 |
| 17.01.2025 | 30,53 | 30,78 | 30,37 | 30,63 | 1,63% | 1.148.299,00 |
| 16.01.2025 | 29,99 | 30,33 | 29,91 | 30,14 | -0,10% | 747.813,00 |
| 15.01.2025 | 30,28 | 30,44 | 29,91 | 30,17 | 2,20% | 1.001.792,00 |
| 14.01.2025 | 29,43 | 29,60 | 29,09 | 29,52 | 1,62% | 1.038.420,00 |
| 13.01.2025 | 28,25 | 29,07 | 28,25 | 29,05 | 1,89% | 856.539,00 |
| 10.01.2025 | 29,03 | 29,16 | 28,39 | 28,51 | -3,68% | 1.162.453,00 |
| 08.01.2025 | 29,38 | 29,75 | 29,09 | 29,60 | -0,07% | 1.081.777,00 |
| 07.01.2025 | 30,39 | 30,63 | 29,58 | 29,62 | -2,02% | 919.258,00 |
| 06.01.2025 | 30,82 | 30,95 | 30,22 | 30,23 | -1,05% | 1.147.677,00 |
| 03.01.2025 | 30,63 | 30,75 | 30,33 | 30,55 | -1,23% | 1.138.453,00 |
| 02.01.2025 | 31,36 | 31,36 | 30,69 | 30,93 | 0,95% | 1.923.937,00 |
| 31.12.2024 | 30,34 | 30,72 | 30,28 | 30,64 | 1,83% | 1.332.060,00 |
| 30.12.2024 | 30,14 | 30,19 | 29,69 | 30,09 | -0,79% | 728.505,00 |
| 27.12.2024 | 30,79 | 30,81 | 30,18 | 30,33 | -1,37% | 2.652.076,00 |
| 26.12.2024 | 30,47 | 30,81 | 30,37 | 30,75 | 0,79% | 808.099,00 |
| 24.12.2024 | 30,09 | 30,58 | 30,07 | 30,51 | 1,19% | 604.831,00 |
| 23.12.2024 | 30,34 | 30,34 | 29,84 | 30,15 | -0,30% | 1.185.615,00 |
| 20.12.2024 | 29,83 | 30,75 | 29,64 | 30,24 | 1,37% | 3.625.380,00 |
| 19.12.2024 | 29,85 | 30,19 | 29,50 | 29,83 | 1,53% | 2.566.053,00 |
| 18.12.2024 | 31,45 | 31,59 | 29,38 | 29,38 | -6,07% | 1.369.875,00 |
| 17.12.2024 | 30,95 | 31,66 | 30,95 | 31,28 | 0,90% | 1.382.583,00 |
| 16.12.2024 | 30,77 | 31,21 | 30,53 | 31,00 | 1,17% | 1.334.711,00 |
| 13.12.2024 | 29,91 | 30,75 | 29,91 | 30,64 | 1,06% | 1.751.119,00 |
| 12.12.2024 | 30,16 | 30,75 | 30,00 | 30,32 | 0,43% | 1.436.658,00 |
| 11.12.2024 | 30,39 | 30,48 | 29,98 | 30,19 | 0,23% | 4.683.054,00 |
| 10.12.2024 | 30,99 | 31,21 | 30,00 | 30,12 | -2,81% | 1.588.371,00 |
| 09.12.2024 | 30,54 | 31,27 | 30,54 | 30,99 | 1,04% | 780.633,00 |
| 06.12.2024 | 30,66 | 30,82 | 30,56 | 30,67 | 0,26% | 760.733,00 |
| 05.12.2024 | 30,59 | 30,73 | 30,45 | 30,59 | -0,52% | 562.561,00 |
| 04.12.2024 | 30,85 | 30,88 | 30,55 | 30,75 | -0,39% | 894.337,00 |
| 03.12.2024 | 31,15 | 31,19 | 30,62 | 30,87 | -1,37% | 1.125.507,00 |
| 02.12.2024 | 31,75 | 31,85 | 31,14 | 31,30 | -1,39% | 779.210,00 |
| 29.11.2024 | 32,05 | 32,35 | 31,72 | 31,74 | -0,63% | 673.794,00 |
| 27.11.2024 | 32,12 | 32,55 | 31,87 | 31,94 | 0,57% | 816.486,00 |
| 26.11.2024 | 31,87 | 31,94 | 31,64 | 31,76 | -0,44% | 975.333,00 |
| 25.11.2024 | 31,89 | 32,52 | 31,87 | 31,90 | 0,57% | 1.314.098,00 |
| 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 |