78,760$
0,15%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
Ask:
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2023 | 77,92 | 79,02 | 77,38 | 78,76 | 0,15% | 113.923,00 |
| 10.08.2023 | 79,58 | 80,79 | 77,83 | 78,64 | 0,19% | 203.970,00 |
| 09.08.2023 | 82,75 | 83,30 | 78,25 | 78,49 | -7,41% | 309.229,00 |
| 08.08.2023 | 83,95 | 85,08 | 83,16 | 84,77 | -0,25% | 172.891,00 |
| 07.08.2023 | 82,86 | 85,00 | 82,86 | 84,98 | 2,32% | 95.705,00 |
| 04.08.2023 | 82,55 | 83,89 | 82,34 | 83,05 | 0,46% | 186.163,00 |
| 03.08.2023 | 84,66 | 84,77 | 82,22 | 82,67 | -2,67% | 105.528,00 |
| 02.08.2023 | 84,27 | 85,08 | 83,79 | 84,94 | 0,08% | 133.653,00 |
| 01.08.2023 | 83,78 | 85,02 | 83,28 | 84,87 | 0,52% | 189.198,00 |
| 31.07.2023 | 83,51 | 85,09 | 83,51 | 84,43 | 0,67% | 144.473,00 |
| 28.07.2023 | 84,20 | 85,02 | 83,60 | 83,87 | 0,43% | 101.319,00 |
| 27.07.2023 | 85,37 | 85,77 | 83,05 | 83,51 | -1,66% | 191.667,00 |
| 26.07.2023 | 84,27 | 85,27 | 83,67 | 84,92 | 0,49% | 104.410,00 |
| 25.07.2023 | 84,79 | 85,37 | 84,38 | 84,51 | -0,18% | 72.724,00 |
| 24.07.2023 | 84,10 | 85,62 | 84,10 | 84,66 | 0,49% | 132.063,00 |
| 21.07.2023 | 85,04 | 85,12 | 84,22 | 84,25 | 0,10% | 86.431,00 |
| 20.07.2023 | 84,88 | 84,88 | 82,77 | 84,17 | -0,47% | 129.309,00 |
| 19.07.2023 | 84,59 | 84,95 | 83,24 | 84,57 | 0,77% | 111.949,00 |
| 18.07.2023 | 82,72 | 84,74 | 82,72 | 83,92 | 1,73% | 216.073,00 |
| 17.07.2023 | 82,19 | 82,80 | 81,67 | 82,49 | 0,63% | 230.564,00 |
| 14.07.2023 | 83,33 | 83,33 | 81,50 | 81,97 | -1,32% | 103.111,00 |
| 13.07.2023 | 82,07 | 83,31 | 82,04 | 83,07 | 1,73% | 155.309,00 |
| 12.07.2023 | 82,40 | 82,90 | 81,56 | 81,66 | 0,83% | 154.775,00 |
| 11.07.2023 | 80,74 | 81,86 | 80,74 | 80,99 | 0,83% | 126.453,00 |
| 10.07.2023 | 78,80 | 80,40 | 78,64 | 80,32 | 1,70% | 198.258,00 |
| 07.07.2023 | 77,83 | 79,89 | 77,83 | 78,98 | 1,82% | 237.806,00 |
| 06.07.2023 | 77,48 | 77,72 | 75,89 | 77,57 | -1,39% | 129.193,00 |
| 05.07.2023 | 79,64 | 79,64 | 78,22 | 78,66 | -1,28% | 176.396,00 |
| 03.07.2023 | 78,37 | 80,29 | 78,37 | 79,68 | 0,96% | 92.310,00 |
| 30.06.2023 | 78,88 | 79,51 | 77,65 | 78,92 | 0,79% | 270.165,00 |
| 29.06.2023 | 77,56 | 78,93 | 77,30 | 78,30 | 0,79% | 187.141,00 |
| 28.06.2023 | 76,12 | 77,75 | 75,99 | 77,69 | 2,17% | 226.031,00 |
| 27.06.2023 | 75,09 | 76,21 | 74,83 | 76,04 | 1,51% | 151.980,00 |
| 26.06.2023 | 75,18 | 75,76 | 74,74 | 74,91 | -0,45% | 134.322,00 |
| 23.06.2023 | 74,71 | 75,57 | 74,70 | 75,25 | 0,08% | 494.867,00 |
| 22.06.2023 | 74,53 | 75,19 | 74,40 | 75,19 | 0,32% | 147.630,00 |
| 21.06.2023 | 74,45 | 75,32 | 74,08 | 74,95 | 0,27% | 213.473,00 |
| 20.06.2023 | 75,34 | 75,38 | 74,55 | 74,75 | -1,77% | 315.894,00 |
| 16.06.2023 | 77,01 | 77,01 | 75,67 | 76,10 | -0,48% | 194.552,00 |
| 15.06.2023 | 76,10 | 76,50 | 75,37 | 76,47 | -0,26% | 238.108,00 |
| 14.06.2023 | 76,09 | 77,13 | 75,12 | 76,67 | 0,38% | 160.068,00 |
| 13.06.2023 | 75,62 | 77,42 | 75,62 | 76,38 | 0,99% | 111.702,00 |
| 12.06.2023 | 77,00 | 77,35 | 75,60 | 75,63 | -1,93% | 130.682,00 |
| 09.06.2023 | 77,86 | 77,87 | 76,51 | 77,12 | -0,92% | 202.520,00 |
| 08.06.2023 | 79,21 | 79,21 | 77,70 | 77,84 | -1,95% | 138.161,00 |
| 07.06.2023 | 79,30 | 79,83 | 78,85 | 79,39 | 1,26% | 138.435,00 |
| 06.06.2023 | 77,41 | 78,44 | 77,00 | 78,40 | 1,75% | 106.581,00 |
| 05.06.2023 | 78,20 | 77,36 | 75,42 | 77,05 | -0,76% | 135.807,00 |
| 02.06.2023 | 76,08 | 77,81 | 75,96 | 77,64 | 3,46% | 143.267,00 |
| 01.06.2023 | 74,40 | 75,19 | 73,95 | 75,04 | 0,63% | 133.279,00 |
| 31.05.2023 | 74,73 | 75,37 | 73,52 | 74,57 | -0,08% | 448.772,00 |
| 30.05.2023 | 74,80 | 75,16 | 74,15 | 74,63 | 0,05% | 162.510,00 |
| 26.05.2023 | 73,93 | 74,83 | 73,60 | 74,59 | 1,15% | 167.942,00 |
| 25.05.2023 | 74,03 | 74,40 | 73,30 | 73,74 | -0,01% | 175.676,00 |
| 24.05.2023 | 73,89 | 74,02 | 72,69 | 73,75 | -0,71% | 213.087,00 |
| 23.05.2023 | 74,72 | 75,89 | 73,85 | 74,28 | -0,81% | 293.588,00 |
| 22.05.2023 | 74,87 | 75,42 | 74,07 | 74,89 | 0,78% | 123.540,00 |
| 19.05.2023 | 75,96 | 76,20 | 73,94 | 74,31 | -1,30% | 251.494,00 |
| 18.05.2023 | 75,10 | 75,35 | 74,34 | 75,29 | -0,37% | 129.954,00 |
| 17.05.2023 | 73,02 | 75,77 | 72,56 | 75,57 | 4,12% | 187.319,00 |
| 16.05.2023 | 74,75 | 74,99 | 72,51 | 72,58 | -3,61% | 247.638,00 |
| 15.05.2023 | 75,85 | 75,98 | 74,80 | 75,30 | -0,54% | 127.166,00 |
| 12.05.2023 | 75,34 | 75,74 | 74,59 | 75,71 | 1,00% | 220.918,00 |
| 11.05.2023 | 75,10 | 75,41 | 74,58 | 74,96 | -0,60% | 185.161,00 |
| 10.05.2023 | 75,93 | 76,44 | 74,93 | 75,41 | 0,57% | 159.007,00 |
| 09.05.2023 | 73,74 | 76,31 | 73,24 | 74,98 | -2,24% | 330.130,00 |
| 08.05.2023 | 76,01 | 77,67 | 75,85 | 76,70 | 0,08% | 198.167,00 |
| 05.05.2023 | 75,58 | 76,83 | 75,33 | 76,64 | 2,96% | 218.170,00 |
| 04.05.2023 | 74,26 | 75,26 | 73,64 | 74,44 | -0,56% | 155.810,00 |
| 03.05.2023 | 75,83 | 76,49 | 74,69 | 74,86 | -0,80% | 147.836,00 |
| 02.05.2023 | 76,54 | 76,66 | 74,53 | 75,46 | -2,19% | 146.638,00 |
| 01.05.2023 | 77,12 | 78,14 | 76,83 | 77,15 | -0,28% | 135.503,00 |
| 28.04.2023 | 76,77 | 78,06 | 76,77 | 77,37 | 0,72% | 113.968,00 |
| 27.04.2023 | 75,37 | 76,90 | 75,18 | 76,82 | 2,96% | 117.881,00 |
| 26.04.2023 | 74,51 | 75,35 | 73,81 | 74,61 | -0,49% | 244.760,00 |
| 25.04.2023 | 75,58 | 75,80 | 74,74 | 74,98 | -1,76% | 198.285,00 |
| 24.04.2023 | 76,68 | 76,75 | 74,96 | 76,32 | -0,79% | 246.251,00 |
| 21.04.2023 | 76,96 | 77,25 | 76,10 | 76,93 | 0,63% | 95.154,00 |
| 20.04.2023 | 75,92 | 77,42 | 75,76 | 76,45 | 0,13% | 154.594,00 |
| 19.04.2023 | 76,84 | 76,97 | 76,18 | 76,35 | -1,50% | 198.513,00 |
| 18.04.2023 | 78,79 | 79,15 | 76,88 | 77,51 | -0,93% | 167.191,00 |
| 17.04.2023 | 76,07 | 78,55 | 75,91 | 78,24 | 3,08% | 216.644,00 |
| 14.04.2023 | 75,62 | 76,20 | 74,89 | 75,90 | 0,41% | 251.401,00 |
| 13.04.2023 | 75,47 | 76,01 | 74,50 | 75,59 | 1,12% | 186.328,00 |
| 12.04.2023 | 77,07 | 77,07 | 74,65 | 74,75 | -1,85% | 151.089,00 |
| 11.04.2023 | 75,42 | 76,63 | 75,28 | 76,16 | 1,12% | 328.824,00 |
| 10.04.2023 | 75,16 | 75,72 | 74,67 | 75,32 | -0,55% | 306.101,00 |
| 06.04.2023 | 75,62 | 75,89 | 75,15 | 75,74 | 0,29% | 186.705,00 |
| 05.04.2023 | 77,09 | 77,12 | 75,34 | 75,52 | -2,42% | 192.241,00 |
| 04.04.2023 | 79,62 | 80,29 | 77,16 | 77,39 | -2,90% | 196.249,00 |
| 03.04.2023 | 79,77 | 81,12 | 79,04 | 79,70 | -0,37% | 186.063,00 |
| 31.03.2023 | 78,82 | 80,03 | 78,80 | 80,00 | 2,09% | 141.578,00 |
| 30.03.2023 | 77,66 | 78,52 | 77,36 | 78,36 | 1,98% | 187.281,00 |
| 29.03.2023 | 77,00 | 78,07 | 75,99 | 76,84 | 0,26% | 261.225,00 |
| 28.03.2023 | 76,13 | 77,41 | 75,51 | 76,64 | 0,49% | 256.844,00 |
| 27.03.2023 | 77,38 | 77,38 | 75,83 | 76,27 | 0,08% | 236.218,00 |
| 24.03.2023 | 74,24 | 76,65 | 73,78 | 76,21 | 1,69% | 158.595,00 |
| 23.03.2023 | 76,51 | 77,61 | 74,51 | 74,94 | -1,50% | 184.749,00 |
| 22.03.2023 | 78,18 | 78,60 | 75,93 | 76,08 | -2,71% | 185.394,00 |
| 21.03.2023 | 76,89 | 78,68 | 76,79 | 78,20 | 3,45% | 208.792,00 |