31,270$
-0,82%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 31,19 | 31,28 | 30,79 | 31,27 | -0,82% | 953.603,00 |
| 29.08.2025 | 31,17 | 31,70 | 31,10 | 31,53 | 1,38% | 1.719.205,00 |
| 28.08.2025 | 30,81 | 31,12 | 30,65 | 31,10 | 0,94% | 1.507.134,00 |
| 27.08.2025 | 30,05 | 30,85 | 30,05 | 30,81 | 2,84% | 1.362.973,00 |
| 26.08.2025 | 30,05 | 30,24 | 29,74 | 29,96 | -0,37% | 1.052.551,00 |
| 25.08.2025 | 29,71 | 30,18 | 29,71 | 30,07 | 0,60% | 1.008.747,00 |
| 22.08.2025 | 29,34 | 30,26 | 29,33 | 29,89 | 2,33% | 753.479,00 |
| 21.08.2025 | 29,23 | 29,32 | 28,93 | 29,21 | -0,27% | 675.137,00 |
| 20.08.2025 | 29,41 | 29,63 | 29,24 | 29,29 | -0,68% | 1.057.811,00 |
| 19.08.2025 | 29,00 | 29,57 | 29,00 | 29,49 | 2,15% | 755.958,00 |
| 18.08.2025 | 28,81 | 28,91 | 28,63 | 28,87 | -1,37% | 1.084.695,00 |
| 15.08.2025 | 29,68 | 29,68 | 29,03 | 29,27 | -1,35% | 844.488,00 |
| 14.08.2025 | 29,27 | 29,88 | 29,18 | 29,67 | -0,10% | 1.540.732,00 |
| 13.08.2025 | 28,87 | 29,77 | 28,87 | 29,70 | 2,59% | 1.230.690,00 |
| 12.08.2025 | 28,43 | 29,11 | 28,41 | 28,95 | 2,22% | 930.222,00 |
| 11.08.2025 | 28,67 | 28,83 | 28,21 | 28,32 | -1,29% | 1.119.511,00 |
| 08.08.2025 | 28,71 | 29,05 | 28,43 | 28,69 | -0,17% | 1.079.718,00 |
| 07.08.2025 | 29,25 | 29,25 | 28,58 | 28,74 | -1,03% | 1.161.009,00 |
| 06.08.2025 | 28,64 | 29,22 | 28,38 | 29,04 | 1,68% | 2.134.768,00 |
| 05.08.2025 | 28,32 | 28,71 | 27,99 | 28,56 | 0,32% | 1.370.914,00 |
| 04.08.2025 | 28,72 | 28,79 | 28,32 | 28,47 | -0,52% | 1.423.538,00 |
| 01.08.2025 | 29,07 | 29,08 | 28,41 | 28,62 | -1,34% | 1.417.516,00 |
| 31.07.2025 | 29,08 | 29,08 | 28,60 | 29,01 | -0,07% | 1.823.945,00 |
| 30.07.2025 | 30,27 | 30,68 | 28,89 | 29,03 | -4,03% | 2.561.366,00 |
| 29.07.2025 | 29,91 | 30,37 | 29,80 | 30,25 | 1,75% | 1.801.539,00 |
| 28.07.2025 | 30,18 | 30,39 | 29,69 | 29,73 | -1,72% | 1.007.867,00 |
| 25.07.2025 | 30,28 | 30,28 | 29,90 | 30,25 | 0,07% | 734.285,00 |
| 24.07.2025 | 30,71 | 30,79 | 30,23 | 30,23 | -1,98% | 392.312,00 |
| 23.07.2025 | 30,84 | 31,17 | 30,68 | 30,84 | -0,13% | 681.700,00 |
| 22.07.2025 | 30,39 | 31,04 | 30,39 | 30,88 | 1,21% | 757.215,00 |
| 21.07.2025 | 30,61 | 30,67 | 30,35 | 30,51 | 0,66% | 518.163,00 |
| 18.07.2025 | 30,44 | 30,53 | 30,10 | 30,31 | -0,20% | 442.428,00 |
| 17.07.2025 | 31,20 | 31,21 | 30,04 | 30,37 | -2,38% | 1.026.606,00 |
| 16.07.2025 | 31,46 | 31,65 | 30,96 | 31,11 | -0,06% | 642.588,00 |
| 15.07.2025 | 31,84 | 31,93 | 31,10 | 31,13 | -2,44% | 612.946,00 |
| 14.07.2025 | 31,42 | 31,94 | 31,42 | 31,91 | 1,43% | 796.150,00 |
| 11.07.2025 | 31,13 | 31,58 | 31,02 | 31,46 | 0,51% | 693.443,00 |
| 10.07.2025 | 31,15 | 31,65 | 31,05 | 31,30 | 1,03% | 496.866,00 |
| 09.07.2025 | 31,07 | 31,22 | 30,69 | 30,98 | 0,03% | 978.694,00 |
| 08.07.2025 | 30,81 | 31,13 | 30,66 | 30,97 | 0,58% | 712.982,00 |
| 07.07.2025 | 31,36 | 31,50 | 30,72 | 30,79 | -1,79% | 542.101,00 |
| 03.07.2025 | 31,00 | 31,48 | 30,82 | 31,35 | 0,77% | 371.652,00 |
| 02.07.2025 | 30,78 | 31,13 | 30,66 | 31,11 | -0,48% | 903.817,00 |
| 01.07.2025 | 31,02 | 31,87 | 30,89 | 31,26 | 0,55% | 932.946,00 |
| 30.06.2025 | 31,15 | 31,37 | 30,57 | 31,09 | -0,06% | 1.023.727,00 |
| 27.06.2025 | 31,43 | 31,56 | 30,92 | 31,11 | -0,61% | 1.244.876,00 |
| 26.06.2025 | 30,96 | 31,37 | 30,94 | 31,30 | 1,43% | 864.067,00 |
| 25.06.2025 | 31,21 | 31,40 | 30,30 | 30,86 | -1,53% | 1.406.309,00 |
| 24.06.2025 | 31,53 | 31,53 | 31,07 | 31,34 | -0,22% | 934.832,00 |
| 23.06.2025 | 31,58 | 31,85 | 30,93 | 31,41 | -0,44% | 838.519,00 |
| 20.06.2025 | 31,77 | 32,00 | 31,24 | 31,55 | -0,85% | 964.556,00 |
| 18.06.2025 | 31,55 | 32,04 | 31,44 | 31,82 | 1,21% | 1.223.405,00 |
| 17.06.2025 | 31,55 | 31,68 | 31,25 | 31,44 | -0,22% | 552.262,00 |
| 16.06.2025 | 31,63 | 32,04 | 31,45 | 31,51 | 0,06% | 974.020,00 |
| 13.06.2025 | 31,54 | 31,76 | 31,19 | 31,49 | -1,13% | 571.155,00 |
| 12.06.2025 | 31,29 | 31,88 | 31,29 | 31,85 | 1,43% | 1.168.770,00 |
| 11.06.2025 | 31,77 | 31,95 | 31,33 | 31,40 | -0,38% | 594.938,00 |
| 10.06.2025 | 31,22 | 31,68 | 31,06 | 31,52 | 1,16% | 778.577,00 |
| 09.06.2025 | 31,17 | 31,58 | 30,88 | 31,16 | 0,26% | 632.563,00 |
| 06.06.2025 | 30,59 | 31,21 | 30,57 | 31,08 | 2,10% | 868.800,00 |
| 05.06.2025 | 30,34 | 30,48 | 30,00 | 30,44 | 0,66% | 500.672,00 |
| 04.06.2025 | 30,14 | 30,42 | 29,80 | 30,24 | -0,23% | 1.172.067,00 |
| 03.06.2025 | 30,15 | 30,59 | 29,89 | 30,31 | 0,20% | 912.392,00 |
| 02.06.2025 | 29,55 | 30,26 | 29,22 | 30,25 | 1,85% | 1.019.697,00 |
| 30.05.2025 | 30,18 | 30,35 | 29,33 | 29,70 | -1,49% | 769.478,00 |
| 29.05.2025 | 29,73 | 30,31 | 29,60 | 30,15 | 2,06% | 914.593,00 |
| 28.05.2025 | 29,65 | 29,68 | 29,37 | 29,54 | 0,10% | 1.194.463,00 |
| 27.05.2025 | 29,02 | 29,68 | 28,69 | 29,51 | 2,71% | 1.387.328,00 |
| 23.05.2025 | 28,81 | 28,96 | 28,42 | 28,73 | -0,93% | 831.804,00 |
| 22.05.2025 | 29,12 | 29,17 | 28,60 | 29,00 | -0,48% | 637.916,00 |
| 21.05.2025 | 29,79 | 29,92 | 29,04 | 29,14 | -2,83% | 705.381,00 |
| 20.05.2025 | 29,86 | 30,28 | 29,86 | 29,99 | -0,73% | 1.081.343,00 |
| 19.05.2025 | 30,07 | 30,34 | 29,99 | 30,21 | -2,07% | 670.550,00 |
| 16.05.2025 | 30,61 | 30,96 | 30,43 | 30,85 | 1,18% | 683.436,00 |
| 15.05.2025 | 29,94 | 30,54 | 29,77 | 30,49 | 2,01% | 713.609,00 |
| 14.05.2025 | 30,35 | 30,52 | 29,85 | 29,89 | -1,87% | 1.404.107,00 |
| 13.05.2025 | 30,60 | 30,60 | 29,89 | 30,46 | 0,16% | 654.863,00 |
| 12.05.2025 | 30,82 | 30,99 | 30,31 | 30,41 | 1,47% | 834.520,00 |
| 09.05.2025 | 29,67 | 30,08 | 29,47 | 29,97 | 1,63% | 886.257,00 |
| 08.05.2025 | 29,39 | 29,77 | 28,86 | 29,49 | 1,38% | 943.650,00 |
| 07.05.2025 | 29,45 | 29,47 | 28,88 | 29,09 | -0,34% | 1.249.620,00 |
| 06.05.2025 | 28,99 | 29,35 | 28,66 | 29,19 | 0,00% | 797.480,00 |
| 05.05.2025 | 29,25 | 29,72 | 28,98 | 29,19 | 0,03% | 924.989,00 |
| 02.05.2025 | 28,93 | 29,28 | 28,79 | 29,18 | 1,81% | 1.102.856,00 |
| 01.05.2025 | 28,45 | 29,19 | 28,10 | 28,66 | 0,77% | 1.278.546,00 |
| 30.04.2025 | 28,39 | 28,84 | 26,91 | 28,44 | 2,56% | 2.225.895,00 |
| 29.04.2025 | 28,15 | 28,28 | 27,55 | 27,73 | -2,39% | 1.636.068,00 |
| 28.04.2025 | 28,00 | 28,55 | 27,98 | 28,41 | 0,67% | 853.503,00 |
| 25.04.2025 | 28,25 | 28,32 | 27,81 | 28,22 | -0,25% | 648.979,00 |
| 24.04.2025 | 27,87 | 28,43 | 27,87 | 28,29 | 0,75% | 647.039,00 |
| 23.04.2025 | 27,97 | 28,86 | 27,92 | 28,08 | 1,41% | 721.936,00 |
| 22.04.2025 | 27,67 | 28,03 | 27,40 | 27,69 | 2,18% | 752.598,00 |
| 21.04.2025 | 27,20 | 27,42 | 26,61 | 27,10 | -1,70% | 829.288,00 |
| 17.04.2025 | 27,52 | 27,88 | 27,31 | 27,57 | 1,03% | 623.527,00 |
| 16.04.2025 | 27,40 | 27,81 | 27,14 | 27,29 | -0,69% | 686.667,00 |
| 15.04.2025 | 27,49 | 27,65 | 26,90 | 27,48 | 1,22% | 586.879,00 |
| 14.04.2025 | 26,85 | 27,38 | 26,57 | 27,15 | 2,80% | 625.889,00 |
| 11.04.2025 | 25,77 | 26,49 | 25,32 | 26,41 | 1,27% | 669.468,00 |
| 10.04.2025 | 26,48 | 26,55 | 25,30 | 26,08 | -3,12% | 781.431,00 |
| 09.04.2025 | 24,89 | 27,16 | 24,19 | 26,92 | 6,36% | 1.225.755,00 |