23,050$
-0,73%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,60 | 23,19 | 22,34 | 23,05 | -0,73% | 1.855.068,00 |
| 06.03.2026 | 23,40 | 23,44 | 22,87 | 23,22 | -2,27% | 1.791.225,00 |
| 05.03.2026 | 23,77 | 24,09 | 23,60 | 23,76 | -1,29% | 2.380.384,00 |
| 04.03.2026 | 23,44 | 24,13 | 23,13 | 24,07 | 3,35% | 1.895.262,00 |
| 03.03.2026 | 22,68 | 23,51 | 22,43 | 23,29 | 0,39% | 2.374.754,00 |
| 02.03.2026 | 23,03 | 23,23 | 22,82 | 23,20 | 0,17% | 2.319.547,00 |
| 27.02.2026 | 23,81 | 23,97 | 22,91 | 23,16 | -3,38% | 3.407.667,00 |
| 26.02.2026 | 23,51 | 24,22 | 23,49 | 23,97 | 2,00% | 1.522.438,00 |
| 25.02.2026 | 23,19 | 23,55 | 23,02 | 23,50 | 1,86% | 2.398.740,00 |
| 24.02.2026 | 23,35 | 23,38 | 22,95 | 23,07 | -3,71% | 2.214.673,00 |
| 20.02.2026 | 24,18 | 24,24 | 23,62 | 23,96 | -0,91% | 2.138.754,00 |
| 19.02.2026 | 23,63 | 24,31 | 23,47 | 24,18 | 1,26% | 3.368.969,00 |
| 18.02.2026 | 23,33 | 24,19 | 23,23 | 23,88 | 2,62% | 4.193.687,00 |
| 17.02.2026 | 23,27 | 23,57 | 22,31 | 23,27 | 3,61% | 4.533.164,00 |
| 13.02.2026 | 21,80 | 22,59 | 21,77 | 22,46 | 3,26% | 3.851.035,00 |
| 12.02.2026 | 23,38 | 23,50 | 21,03 | 21,75 | -5,97% | 5.938.474,00 |
| 11.02.2026 | 25,20 | 25,39 | 23,09 | 23,13 | -8,03% | 4.470.781,00 |
| 10.02.2026 | 25,27 | 25,47 | 24,98 | 25,15 | -0,71% | 2.982.904,00 |
| 09.02.2026 | 25,54 | 25,61 | 25,08 | 25,33 | -1,21% | 1.765.562,00 |
| 06.02.2026 | 26,13 | 26,23 | 25,31 | 25,64 | -1,16% | 3.768.902,00 |
| 05.02.2026 | 26,17 | 26,20 | 25,53 | 25,94 | -0,19% | 1.461.411,00 |
| 04.02.2026 | 25,60 | 26,08 | 25,52 | 25,99 | 2,32% | 2.511.149,00 |
| 03.02.2026 | 24,86 | 25,52 | 24,72 | 25,40 | 2,25% | 3.532.935,00 |
| 02.02.2026 | 25,28 | 25,32 | 24,76 | 24,84 | -1,58% | 1.691.529,00 |
| 30.01.2026 | 25,17 | 25,33 | 24,95 | 25,24 | -0,20% | 1.497.705,00 |
| 29.01.2026 | 25,05 | 25,34 | 24,86 | 25,29 | 1,89% | 2.009.592,00 |
| 28.01.2026 | 25,57 | 25,67 | 24,75 | 24,82 | -2,86% | 1.870.295,00 |
| 27.01.2026 | 25,53 | 25,71 | 25,35 | 25,55 | -0,12% | 1.117.262,00 |
| 26.01.2026 | 26,44 | 26,44 | 25,58 | 25,58 | -2,22% | 1.097.349,00 |
| 22.01.2026 | 26,65 | 26,85 | 26,00 | 26,16 | -1,17% | 1.956.424,00 |
| 21.01.2026 | 26,48 | 26,66 | 26,31 | 26,47 | 0,84% | 1.631.074,00 |
| 20.01.2026 | 26,66 | 26,80 | 26,25 | 26,25 | -2,74% | 1.230.509,00 |
| 16.01.2026 | 26,73 | 27,17 | 26,60 | 26,99 | 0,52% | 2.422.243,00 |
| 15.01.2026 | 26,77 | 27,23 | 26,56 | 26,85 | 0,94% | 1.302.581,00 |
| 14.01.2026 | 26,43 | 26,63 | 26,24 | 26,60 | 0,76% | 2.276.209,00 |
| 13.01.2026 | 26,50 | 26,54 | 26,12 | 26,40 | -0,15% | 1.075.317,00 |
| 12.01.2026 | 26,30 | 26,64 | 26,00 | 26,44 | 0,49% | 2.165.208,00 |
| 09.01.2026 | 26,92 | 27,08 | 26,30 | 26,31 | -1,13% | 1.575.947,00 |
| 08.01.2026 | 25,83 | 26,84 | 25,78 | 26,61 | 3,02% | 1.109.505,00 |
| 07.01.2026 | 26,52 | 26,74 | 25,76 | 25,83 | -2,57% | 1.510.556,00 |
| 06.01.2026 | 25,52 | 26,57 | 25,50 | 26,51 | 3,92% | 1.204.685,00 |
| 05.01.2026 | 25,70 | 25,81 | 25,49 | 25,51 | -1,58% | 1.267.965,00 |
| 02.01.2026 | 25,80 | 26,11 | 25,55 | 25,92 | 0,54% | 1.833.938,00 |
| 31.12.2025 | 26,09 | 26,09 | 25,75 | 25,78 | -1,04% | 1.121.676,00 |
| 30.12.2025 | 26,00 | 26,09 | 25,81 | 26,05 | 0,39% | 942.515,00 |
| 29.12.2025 | 25,55 | 26,05 | 25,55 | 25,95 | 0,86% | 1.323.467,00 |
| 26.12.2025 | 25,66 | 25,80 | 25,57 | 25,73 | 0,31% | 799.755,00 |
| 24.12.2025 | 25,57 | 25,71 | 25,40 | 25,65 | 0,31% | 565.572,00 |
| 23.12.2025 | 25,30 | 25,68 | 25,26 | 25,57 | 0,67% | 1.479.021,00 |
| 22.12.2025 | 25,10 | 25,47 | 25,10 | 25,40 | 0,75% | 1.441.592,00 |
| 19.12.2025 | 25,01 | 25,32 | 24,82 | 25,21 | 0,64% | 2.736.016,00 |
| 18.12.2025 | 25,31 | 25,32 | 24,99 | 25,05 | -0,28% | 1.452.544,00 |
| 17.12.2025 | 25,23 | 25,52 | 24,99 | 25,12 | -0,16% | 1.301.242,00 |
| 16.12.2025 | 25,23 | 25,29 | 24,90 | 25,16 | -0,55% | 1.138.855,00 |
| 15.12.2025 | 25,46 | 25,55 | 25,06 | 25,30 | 0,76% | 1.656.389,00 |
| 12.12.2025 | 25,41 | 25,58 | 25,01 | 25,11 | -0,20% | 1.255.938,00 |
| 11.12.2025 | 25,22 | 25,55 | 24,97 | 25,16 | 0,48% | 1.684.113,00 |
| 10.12.2025 | 24,48 | 25,35 | 24,42 | 25,04 | 2,62% | 2.569.404,00 |
| 09.12.2025 | 24,33 | 24,88 | 24,19 | 24,40 | 0,66% | 1.813.670,00 |
| 08.12.2025 | 24,68 | 24,68 | 24,23 | 24,24 | -1,74% | 1.414.487,00 |
| 05.12.2025 | 25,23 | 25,29 | 24,63 | 24,67 | -2,34% | 1.200.080,00 |
| 04.12.2025 | 25,62 | 25,70 | 25,15 | 25,26 | -1,29% | 877.880,00 |
| 03.12.2025 | 25,53 | 25,79 | 25,35 | 25,59 | 0,04% | 1.298.770,00 |
| 02.12.2025 | 25,74 | 25,82 | 25,47 | 25,58 | -0,35% | 1.073.355,00 |
| 01.12.2025 | 25,33 | 25,77 | 25,33 | 25,67 | -0,43% | 852.179,00 |
| 28.11.2025 | 25,78 | 26,02 | 25,76 | 25,78 | -0,08% | 737.442,00 |
| 26.11.2025 | 25,57 | 26,00 | 25,47 | 25,80 | 0,94% | 906.940,00 |
| 25.11.2025 | 25,11 | 25,77 | 25,09 | 25,56 | 1,79% | 1.165.200,00 |
| 24.11.2025 | 25,08 | 25,27 | 24,89 | 25,11 | 1,45% | 1.375.678,00 |
| 20.11.2025 | 25,37 | 25,47 | 24,75 | 24,75 | -1,59% | 1.135.088,00 |
| 19.11.2025 | 25,19 | 25,29 | 24,94 | 25,15 | -0,40% | 1.093.945,00 |
| 18.11.2025 | 25,19 | 25,37 | 24,88 | 25,25 | 0,56% | 1.113.444,00 |
| 17.11.2025 | 25,91 | 26,04 | 25,09 | 25,11 | -2,67% | 1.069.017,00 |
| 13.11.2025 | 25,93 | 26,22 | 25,62 | 25,80 | -1,23% | 1.139.762,00 |
| 12.11.2025 | 26,03 | 26,35 | 26,01 | 26,12 | -0,23% | 1.018.251,00 |
| 11.11.2025 | 25,98 | 26,22 | 25,63 | 26,18 | 1,28% | 923.907,00 |
| 10.11.2025 | 26,25 | 26,25 | 25,76 | 25,85 | -1,19% | 1.515.639,00 |
| 07.11.2025 | 25,93 | 26,18 | 25,70 | 26,16 | 1,67% | 1.689.614,00 |
| 06.11.2025 | 25,88 | 26,08 | 25,58 | 25,73 | -0,58% | 992.499,00 |
| 05.11.2025 | 25,48 | 25,96 | 25,26 | 25,88 | 1,41% | 2.872.556,00 |
| 04.11.2025 | 25,69 | 25,81 | 25,38 | 25,52 | -0,89% | 1.645.967,00 |
| 03.11.2025 | 25,73 | 25,88 | 25,47 | 25,75 | -0,69% | 1.508.303,00 |
| 31.10.2025 | 25,45 | 26,34 | 24,89 | 25,93 | 0,86% | 3.525.417,00 |
| 30.10.2025 | 25,30 | 25,80 | 25,27 | 25,71 | 1,26% | 1.887.420,00 |
| 29.10.2025 | 26,18 | 26,19 | 25,05 | 25,39 | -3,57% | 2.054.966,00 |
| 28.10.2025 | 26,70 | 26,91 | 26,26 | 26,33 | -1,46% | 961.573,00 |
| 27.10.2025 | 26,56 | 26,96 | 26,54 | 26,72 | 0,41% | 969.791,00 |
| 24.10.2025 | 26,81 | 26,98 | 26,61 | 26,61 | -0,11% | 944.124,00 |
| 23.10.2025 | 26,60 | 26,69 | 26,39 | 26,64 | 0,23% | 987.760,00 |
| 22.10.2025 | 26,63 | 26,72 | 26,39 | 26,58 | 0,42% | 896.379,00 |
| 21.10.2025 | 26,64 | 26,87 | 26,40 | 26,47 | -0,45% | 1.051.681,00 |
| 20.10.2025 | 27,19 | 27,27 | 26,51 | 26,59 | -0,82% | 610.638,00 |
| 17.10.2025 | 26,49 | 26,82 | 26,49 | 26,81 | 1,21% | 1.408.817,00 |
| 16.10.2025 | 26,75 | 27,01 | 26,31 | 26,49 | -0,56% | 1.164.868,00 |
| 15.10.2025 | 26,50 | 27,15 | 26,35 | 26,64 | 0,91% | 1.513.892,00 |
| 14.10.2025 | 26,24 | 26,58 | 26,14 | 26,40 | 0,61% | 1.140.752,00 |
| 13.10.2025 | 26,12 | 26,71 | 26,08 | 26,24 | -1,43% | 1.450.060,00 |
| 10.10.2025 | 27,30 | 27,46 | 26,60 | 26,62 | -2,02% | 815.524,00 |
| 09.10.2025 | 27,70 | 27,72 | 27,14 | 27,17 | -1,91% | 1.456.754,00 |
| 08.10.2025 | 28,17 | 28,21 | 27,57 | 27,70 | -1,11% | 1.396.601,00 |