27,620$
-0,36%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 27,82 | 27,85 | 27,26 | 27,62 | -0,36% | 1.188.430,00 |
| 08.10.2026 | 27,57 | 27,81 | 27,17 | 27,72 | 0,69% | 1.816.535,00 |
| 07.10.2026 | 27,34 | 27,65 | 27,13 | 27,53 | -0,47% | 1.061.361,00 |
| 06.10.2026 | 27,47 | 27,86 | 27,02 | 27,66 | 1,21% | 1.012.164,00 |
| 05.10.2026 | 27,68 | 27,81 | 27,31 | 27,33 | -2,43% | 1.575.806,00 |
| 02.10.2026 | 27,98 | 28,56 | 27,83 | 28,01 | 1,38% | 1.324.655,00 |
| 01.10.2026 | 27,47 | 27,66 | 27,08 | 27,63 | -0,04% | 1.151.938,00 |
| 30.09.2026 | 27,62 | 27,87 | 27,42 | 27,64 | 0,11% | 1.278.561,00 |
| 29.09.2026 | 27,93 | 28,27 | 27,60 | 27,61 | -1,60% | 1.841.617,00 |
| 28.09.2026 | 28,07 | 28,59 | 27,85 | 28,06 | -2,06% | 1.781.192,00 |
| 25.09.2026 | 28,53 | 28,83 | 28,37 | 28,65 | 0,56% | 1.384.644,00 |
| 24.09.2026 | 28,31 | 28,72 | 28,22 | 28,49 | 0,85% | 1.880.065,00 |
| 23.09.2026 | 28,78 | 29,02 | 28,16 | 28,25 | -2,25% | 2.413.392,00 |
| 22.09.2026 | 28,73 | 29,09 | 28,41 | 28,90 | 0,84% | 1.852.514,00 |
| 21.09.2026 | 28,40 | 28,70 | 28,26 | 28,66 | 1,31% | 1.238.555,00 |
| 18.09.2026 | 28,27 | 28,42 | 28,00 | 28,29 | 0,00% | 2.589.258,00 |
| 17.09.2026 | 28,54 | 28,80 | 28,11 | 28,29 | 0,07% | 1.370.001,00 |
| 16.09.2026 | 27,99 | 28,40 | 27,87 | 28,27 | 1,18% | 1.583.893,00 |
| 15.09.2026 | 27,93 | 28,35 | 27,70 | 27,94 | -0,04% | 1.195.096,00 |
| 14.09.2026 | 28,11 | 28,27 | 27,79 | 27,95 | -0,85% | 1.218.187,00 |
| 11.09.2026 | 28,38 | 28,38 | 27,85 | 28,19 | 0,89% | 1.229.943,00 |
| 10.09.2026 | 28,09 | 28,24 | 27,75 | 27,94 | 0,14% | 1.074.196,00 |
| 09.09.2026 | 28,48 | 28,58 | 27,66 | 27,90 | -1,80% | 1.085.776,00 |
| 08.09.2026 | 28,98 | 29,06 | 28,35 | 28,41 | -2,40% | 985.271,00 |
| 04.09.2026 | 28,99 | 29,47 | 28,96 | 29,11 | -0,48% | 949.630,00 |
| 03.09.2026 | 29,14 | 29,43 | 29,00 | 29,25 | 1,42% | 1.829.946,00 |
| 02.09.2026 | 28,59 | 29,08 | 28,37 | 28,84 | 0,95% | 1.436.852,00 |
| 01.09.2026 | 29,04 | 29,06 | 28,48 | 28,57 | -1,45% | 1.690.207,00 |
| 31.08.2026 | 29,52 | 29,98 | 28,94 | 28,99 | -1,53% | 1.504.511,00 |
| 28.08.2026 | 29,62 | 29,87 | 29,35 | 29,44 | -0,17% | 876.286,00 |
| 27.08.2026 | 29,41 | 29,73 | 29,34 | 29,49 | -0,37% | 727.287,00 |
| 26.08.2026 | 30,25 | 30,25 | 29,58 | 29,60 | -1,99% | 1.225.253,00 |
| 25.08.2026 | 30,04 | 30,25 | 29,90 | 30,20 | 0,63% | 1.092.017,00 |
| 24.08.2026 | 29,81 | 30,29 | 29,77 | 30,01 | 1,11% | 862.783,00 |
| 21.08.2026 | 29,45 | 29,69 | 29,19 | 29,68 | 0,34% | 1.606.487,00 |
| 20.08.2026 | 29,31 | 29,90 | 29,20 | 29,58 | 0,78% | 1.228.466,00 |
| 19.08.2026 | 29,40 | 29,72 | 29,23 | 29,35 | 1,21% | 1.421.202,00 |
| 18.08.2026 | 29,36 | 29,41 | 28,96 | 29,00 | -0,62% | 1.469.493,00 |
| 17.08.2026 | 29,66 | 29,72 | 28,88 | 29,18 | -1,75% | 1.456.608,00 |
| 14.08.2026 | 29,90 | 30,20 | 29,68 | 29,70 | -0,80% | 884.096,00 |
| 13.08.2026 | 29,70 | 30,04 | 29,24 | 29,94 | 1,53% | 875.554,00 |
| 12.08.2026 | 29,46 | 29,68 | 29,23 | 29,49 | 0,51% | 1.099.631,00 |
| 11.08.2026 | 29,27 | 29,62 | 29,14 | 29,34 | -0,10% | 1.179.124,00 |
| 10.08.2026 | 29,57 | 29,58 | 28,97 | 29,37 | -0,84% | 1.561.102,00 |
| 07.08.2026 | 29,98 | 30,25 | 29,60 | 29,62 | -0,70% | 1.491.979,00 |
| 06.08.2026 | 31,05 | 31,19 | 29,79 | 29,83 | -3,02% | 1.182.262,00 |
| 05.08.2026 | 30,78 | 31,25 | 30,53 | 30,76 | -0,49% | 1.256.221,00 |
| 04.08.2026 | 31,00 | 31,39 | 30,88 | 30,91 | -1,56% | 2.368.358,00 |
| 03.08.2026 | 31,23 | 31,91 | 31,23 | 31,40 | -0,48% | 2.902.363,00 |
| 31.07.2026 | 32,09 | 32,33 | 31,46 | 31,55 | -1,19% | 2.174.028,00 |
| 30.07.2026 | 32,50 | 32,63 | 31,39 | 31,93 | -1,15% | 2.350.373,00 |
| 29.07.2026 | 31,89 | 32,95 | 31,73 | 32,30 | 1,86% | 2.799.476,00 |
| 28.07.2026 | 32,22 | 32,22 | 31,56 | 31,71 | -1,09% | 2.290.618,00 |
| 27.07.2026 | 31,96 | 32,34 | 31,83 | 32,06 | -0,28% | 1.305.726,00 |
| 24.07.2026 | 31,65 | 32,30 | 31,65 | 32,15 | 1,93% | 1.600.531,00 |
| 23.07.2026 | 31,32 | 31,81 | 31,07 | 31,54 | 0,99% | 1.143.923,00 |
| 22.07.2026 | 31,92 | 32,17 | 31,19 | 31,23 | -1,92% | 1.314.965,00 |
| 21.07.2026 | 31,79 | 32,06 | 31,17 | 31,84 | 0,92% | 1.240.385,00 |
| 20.07.2026 | 31,73 | 31,79 | 31,42 | 31,55 | -0,66% | 1.029.321,00 |
| 17.07.2026 | 31,97 | 32,35 | 31,57 | 31,76 | -0,90% | 1.104.833,00 |
| 16.07.2026 | 31,44 | 32,14 | 31,44 | 32,05 | 2,33% | 1.259.823,00 |
| 15.07.2026 | 31,18 | 31,86 | 31,15 | 31,32 | 0,87% | 1.681.716,00 |
| 14.07.2026 | 30,60 | 31,15 | 30,48 | 31,05 | 1,80% | 1.307.749,00 |
| 13.07.2026 | 30,36 | 30,72 | 30,28 | 30,50 | 0,79% | 1.143.726,00 |
| 10.07.2026 | 30,33 | 30,49 | 29,93 | 30,26 | -0,03% | 1.107.886,00 |
| 09.07.2026 | 30,31 | 30,50 | 30,09 | 30,27 | 0,83% | 1.283.311,00 |
| 08.07.2026 | 30,47 | 30,47 | 29,86 | 30,02 | -2,37% | 1.636.940,00 |
| 07.07.2026 | 30,79 | 31,23 | 30,63 | 30,75 | 0,36% | 1.278.224,00 |
| 06.07.2026 | 30,90 | 30,91 | 30,46 | 30,64 | -1,35% | 1.666.739,00 |
| 02.07.2026 | 30,83 | 31,13 | 30,61 | 31,06 | 1,34% | 1.454.699,00 |
| 01.07.2026 | 30,04 | 30,77 | 29,93 | 30,65 | 2,23% | 1.225.574,00 |
| 30.06.2026 | 30,09 | 30,41 | 29,88 | 29,98 | -0,56% | 1.763.854,00 |
| 29.06.2026 | 29,93 | 30,20 | 29,62 | 30,15 | 0,63% | 1.453.454,00 |
| 26.06.2026 | 29,38 | 29,96 | 29,23 | 29,96 | 2,43% | 2.015.322,00 |
| 25.06.2026 | 28,72 | 29,27 | 28,56 | 29,25 | 1,95% | 1.249.025,00 |
| 24.06.2026 | 28,96 | 29,18 | 28,26 | 28,69 | -0,59% | 2.138.925,00 |
| 23.06.2026 | 28,51 | 28,95 | 28,42 | 28,86 | 1,33% | 1.561.663,00 |
| 22.06.2026 | 28,25 | 28,67 | 28,03 | 28,48 | 0,71% | 1.690.893,00 |
| 18.06.2026 | 28,10 | 28,55 | 28,04 | 28,28 | 2,06% | 3.032.756,00 |
| 17.06.2026 | 28,47 | 28,73 | 27,56 | 27,71 | -3,15% | 2.452.107,00 |
| 16.06.2026 | 28,85 | 29,14 | 28,46 | 28,61 | -0,28% | 2.221.679,00 |
| 15.06.2026 | 29,21 | 29,35 | 28,50 | 28,69 | -1,10% | 1.483.711,00 |
| 12.06.2026 | 29,01 | 29,16 | 28,87 | 29,01 | 0,17% | 1.068.499,00 |
| 11.06.2026 | 29,32 | 29,46 | 28,48 | 28,96 | -0,31% | 1.825.746,00 |
| 10.06.2026 | 29,36 | 29,73 | 29,05 | 29,05 | -0,62% | 1.915.083,00 |
| 09.06.2026 | 28,54 | 29,36 | 28,48 | 29,23 | 3,21% | 2.756.275,00 |
| 08.06.2026 | 27,93 | 28,56 | 27,82 | 28,32 | 2,28% | 2.836.308,00 |
| 05.06.2026 | 27,59 | 27,78 | 27,49 | 27,69 | -0,22% | 1.807.454,00 |
| 04.06.2026 | 27,53 | 27,80 | 27,37 | 27,75 | 1,83% | 1.504.418,00 |
| 03.06.2026 | 27,16 | 27,51 | 27,15 | 27,25 | -0,26% | 1.619.066,00 |
| 02.06.2026 | 26,42 | 27,33 | 26,34 | 27,32 | 3,48% | 1.408.408,00 |
| 01.06.2026 | 26,58 | 27,15 | 26,33 | 26,40 | -1,53% | 1.704.765,00 |
| 29.05.2026 | 26,69 | 27,16 | 26,53 | 26,81 | 0,00% | 1.566.424,00 |
| 28.05.2026 | 26,60 | 26,97 | 26,43 | 26,81 | -0,11% | 922.191,00 |
| 27.05.2026 | 26,81 | 27,00 | 26,69 | 26,84 | 0,19% | 986.206,00 |
| 26.05.2026 | 26,63 | 26,94 | 26,62 | 26,79 | 1,09% | 1.151.675,00 |
| 22.05.2026 | 26,50 | 26,70 | 26,31 | 26,50 | 0,30% | 1.260.617,00 |
| 21.05.2026 | 26,15 | 26,55 | 25,94 | 26,42 | 0,19% | 770.202,00 |
| 20.05.2026 | 26,06 | 26,38 | 25,79 | 26,37 | 1,62% | 1.193.552,00 |
| 19.05.2026 | 26,29 | 26,31 | 25,88 | 25,95 | -1,41% | 1.248.531,00 |