22,140$
-3,61%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,80 | 22,87 | 22,11 | 22,14 | -3,61% | 1.410.131,00 |
| 05.03.2026 | 22,95 | 23,45 | 22,79 | 22,97 | -0,95% | 1.730.785,00 |
| 04.03.2026 | 22,59 | 23,28 | 22,38 | 23,19 | 2,75% | 1.372.600,00 |
| 03.03.2026 | 22,09 | 23,08 | 21,95 | 22,57 | -0,22% | 1.423.512,00 |
| 02.03.2026 | 22,29 | 22,64 | 22,02 | 22,62 | 0,58% | 1.374.981,00 |
| 27.02.2026 | 23,29 | 23,37 | 22,43 | 22,49 | -3,97% | 2.471.659,00 |
| 26.02.2026 | 23,33 | 23,82 | 23,23 | 23,42 | 1,12% | 1.169.484,00 |
| 25.02.2026 | 23,10 | 23,30 | 22,93 | 23,16 | 0,39% | 1.225.626,00 |
| 24.02.2026 | 22,82 | 23,07 | 22,67 | 23,07 | -1,66% | 1.023.215,00 |
| 20.02.2026 | 23,40 | 23,53 | 23,06 | 23,46 | -0,26% | 1.075.525,00 |
| 19.02.2026 | 22,99 | 23,54 | 22,59 | 23,52 | 1,77% | 2.380.544,00 |
| 18.02.2026 | 22,85 | 23,42 | 22,72 | 23,11 | 0,70% | 2.191.183,00 |
| 17.02.2026 | 22,68 | 23,11 | 22,44 | 22,95 | -0,74% | 2.073.993,00 |
| 13.02.2026 | 22,19 | 23,28 | 22,16 | 23,12 | 4,95% | 2.557.578,00 |
| 12.02.2026 | 23,51 | 23,60 | 21,56 | 22,03 | -5,65% | 3.628.153,00 |
| 11.02.2026 | 26,21 | 26,45 | 23,26 | 23,35 | -10,16% | 3.253.446,00 |
| 10.02.2026 | 25,91 | 26,14 | 25,59 | 25,99 | 0,74% | 1.328.414,00 |
| 09.02.2026 | 25,84 | 25,98 | 25,57 | 25,80 | -0,81% | 991.555,00 |
| 06.02.2026 | 26,21 | 26,23 | 25,72 | 26,01 | 0,15% | 918.301,00 |
| 05.02.2026 | 25,99 | 26,09 | 25,64 | 25,97 | -0,08% | 1.008.777,00 |
| 04.02.2026 | 25,74 | 26,14 | 25,74 | 25,99 | 1,56% | 1.110.058,00 |
| 03.02.2026 | 25,26 | 25,63 | 25,12 | 25,59 | 1,27% | 971.434,00 |
| 02.02.2026 | 25,98 | 25,99 | 25,23 | 25,27 | -2,24% | 967.482,00 |
| 30.01.2026 | 25,92 | 25,97 | 25,54 | 25,85 | -0,15% | 1.461.925,00 |
| 29.01.2026 | 25,76 | 26,05 | 25,60 | 25,89 | 1,65% | 1.158.127,00 |
| 28.01.2026 | 26,16 | 26,50 | 25,28 | 25,47 | -3,08% | 1.062.665,00 |
| 27.01.2026 | 26,29 | 26,35 | 25,97 | 26,28 | 0,23% | 1.116.162,00 |
| 26.01.2026 | 26,24 | 26,40 | 25,98 | 26,22 | -1,83% | 949.375,00 |
| 22.01.2026 | 27,27 | 27,40 | 26,58 | 26,71 | -1,33% | 888.734,00 |
| 21.01.2026 | 27,14 | 27,29 | 26,92 | 27,07 | 0,00% | 1.227.467,00 |
| 20.01.2026 | 27,25 | 27,42 | 26,88 | 27,07 | -1,71% | 2.534.567,00 |
| 16.01.2026 | 27,23 | 27,72 | 27,01 | 27,54 | 1,25% | 1.074.280,00 |
| 15.01.2026 | 26,86 | 27,27 | 26,82 | 27,20 | 1,49% | 788.691,00 |
| 14.01.2026 | 26,85 | 26,94 | 26,56 | 26,80 | -0,33% | 891.757,00 |
| 13.01.2026 | 27,24 | 27,33 | 26,78 | 26,89 | -1,28% | 976.868,00 |
| 12.01.2026 | 27,25 | 27,43 | 26,95 | 27,24 | -0,04% | 1.402.453,00 |
| 09.01.2026 | 27,59 | 27,79 | 27,13 | 27,25 | -0,87% | 1.020.005,00 |
| 08.01.2026 | 26,34 | 27,59 | 26,29 | 27,49 | 4,05% | 1.463.574,00 |
| 07.01.2026 | 26,87 | 26,90 | 26,28 | 26,42 | -0,71% | 1.623.548,00 |
| 06.01.2026 | 25,88 | 26,61 | 25,85 | 26,61 | 3,90% | 1.604.713,00 |
| 05.01.2026 | 25,79 | 25,99 | 25,60 | 25,61 | -1,04% | 1.082.868,00 |
| 02.01.2026 | 25,81 | 26,02 | 25,50 | 25,88 | 0,23% | 965.724,00 |
| 31.12.2025 | 26,12 | 26,14 | 25,72 | 25,82 | -0,88% | 893.246,00 |
| 30.12.2025 | 25,86 | 26,08 | 25,75 | 26,05 | 0,46% | 888.020,00 |
| 29.12.2025 | 25,58 | 25,95 | 25,47 | 25,93 | 1,33% | 1.041.134,00 |
| 26.12.2025 | 25,50 | 25,68 | 25,45 | 25,59 | -0,12% | 879.160,00 |
| 24.12.2025 | 25,59 | 25,65 | 25,44 | 25,62 | 0,35% | 361.672,00 |
| 23.12.2025 | 25,57 | 25,57 | 25,37 | 25,53 | 0,00% | 912.466,00 |
| 22.12.2025 | 25,42 | 25,61 | 25,35 | 25,53 | 0,51% | 1.053.267,00 |
| 19.12.2025 | 25,32 | 25,57 | 25,01 | 25,40 | -0,43% | 3.500.140,00 |
| 18.12.2025 | 25,71 | 25,88 | 25,41 | 25,51 | -0,43% | 1.120.948,00 |
| 17.12.2025 | 25,67 | 26,23 | 25,60 | 25,62 | -0,08% | 1.082.324,00 |
| 16.12.2025 | 25,80 | 25,87 | 25,46 | 25,64 | -0,81% | 1.315.984,00 |
| 15.12.2025 | 26,00 | 26,17 | 25,74 | 25,85 | -0,04% | 1.100.972,00 |
| 12.12.2025 | 26,20 | 26,32 | 25,77 | 25,86 | -0,77% | 783.826,00 |
| 11.12.2025 | 26,08 | 26,53 | 25,96 | 26,06 | 0,04% | 1.149.356,00 |
| 10.12.2025 | 25,58 | 26,29 | 25,43 | 26,05 | 1,92% | 1.868.416,00 |
| 09.12.2025 | 25,72 | 26,05 | 25,39 | 25,56 | -0,31% | 4.189.074,00 |
| 08.12.2025 | 26,10 | 26,10 | 25,63 | 25,64 | -1,50% | 1.504.317,00 |
| 05.12.2025 | 26,58 | 26,64 | 25,94 | 26,03 | -1,96% | 1.768.185,00 |
| 04.12.2025 | 27,13 | 27,22 | 26,50 | 26,55 | -2,21% | 1.376.718,00 |
| 03.12.2025 | 27,43 | 27,62 | 26,97 | 27,15 | -0,69% | 1.283.906,00 |
| 02.12.2025 | 27,65 | 27,70 | 27,22 | 27,34 | -0,62% | 1.215.337,00 |
| 01.12.2025 | 27,62 | 27,89 | 27,33 | 27,51 | -1,04% | 1.047.656,00 |
| 28.11.2025 | 27,97 | 27,99 | 27,70 | 27,80 | -0,29% | 503.011,00 |
| 26.11.2025 | 27,64 | 28,16 | 27,60 | 27,88 | 1,16% | 1.415.000,00 |
| 25.11.2025 | 27,32 | 27,87 | 27,18 | 27,56 | 1,47% | 2.277.409,00 |
| 24.11.2025 | 27,18 | 27,42 | 27,11 | 27,16 | -0,07% | 1.260.412,00 |
| 20.11.2025 | 27,69 | 27,80 | 27,17 | 27,18 | -1,16% | 1.114.019,00 |
| 19.11.2025 | 28,09 | 28,13 | 27,34 | 27,50 | -2,07% | 974.788,00 |
| 18.11.2025 | 27,78 | 28,10 | 27,62 | 28,08 | 1,01% | 889.196,00 |
| 17.11.2025 | 28,45 | 28,61 | 27,78 | 27,80 | -4,14% | 595.207,00 |
| 13.11.2025 | 29,12 | 29,26 | 28,86 | 29,00 | -0,10% | 1.217.330,00 |
| 12.11.2025 | 29,15 | 29,37 | 29,02 | 29,03 | -0,75% | 570.855,00 |
| 11.11.2025 | 28,93 | 29,33 | 28,77 | 29,25 | 1,70% | 701.976,00 |
| 10.11.2025 | 29,37 | 29,37 | 28,70 | 28,76 | -2,04% | 1.961.608,00 |
| 07.11.2025 | 28,79 | 29,38 | 28,79 | 29,36 | 2,16% | 665.931,00 |
| 06.11.2025 | 28,97 | 29,02 | 28,51 | 28,74 | -0,07% | 631.512,00 |
| 05.11.2025 | 28,59 | 28,97 | 28,19 | 28,76 | 1,02% | 1.285.221,00 |
| 04.11.2025 | 28,42 | 28,63 | 28,13 | 28,47 | -0,21% | 1.482.727,00 |
| 03.11.2025 | 28,42 | 28,59 | 28,00 | 28,53 | -0,35% | 1.552.359,00 |
| 31.10.2025 | 28,56 | 28,99 | 28,24 | 28,63 | -0,03% | 1.770.518,00 |
| 30.10.2025 | 28,56 | 28,73 | 28,37 | 28,64 | 0,81% | 1.071.954,00 |
| 29.10.2025 | 28,96 | 29,17 | 27,98 | 28,41 | -3,76% | 2.027.142,00 |
| 28.10.2025 | 29,53 | 29,57 | 29,11 | 29,52 | -0,17% | 1.063.657,00 |
| 27.10.2025 | 29,56 | 29,84 | 29,51 | 29,57 | -0,54% | 941.751,00 |
| 24.10.2025 | 29,79 | 29,88 | 29,52 | 29,73 | 0,30% | 709.129,00 |
| 23.10.2025 | 29,45 | 29,77 | 29,30 | 29,64 | 0,27% | 984.274,00 |
| 22.10.2025 | 29,55 | 29,86 | 29,29 | 29,56 | -0,07% | 837.368,00 |
| 21.10.2025 | 29,79 | 30,10 | 29,44 | 29,58 | -0,70% | 1.180.073,00 |
| 20.10.2025 | 30,01 | 30,28 | 29,77 | 29,79 | -0,83% | 709.235,00 |
| 17.10.2025 | 29,61 | 30,04 | 29,54 | 30,04 | 1,08% | 600.731,00 |
| 16.10.2025 | 30,22 | 30,33 | 29,59 | 29,72 | -1,39% | 711.099,00 |
| 15.10.2025 | 29,92 | 30,37 | 29,84 | 30,14 | 0,80% | 1.145.168,00 |
| 14.10.2025 | 29,55 | 30,07 | 29,50 | 29,90 | 0,71% | 1.072.099,00 |
| 13.10.2025 | 30,20 | 30,52 | 29,60 | 29,69 | -1,98% | 1.084.271,00 |
| 10.10.2025 | 31,05 | 31,23 | 30,27 | 30,29 | -2,10% | 717.956,00 |
| 09.10.2025 | 31,47 | 31,54 | 30,89 | 30,94 | -2,03% | 516.196,00 |
| 08.10.2025 | 32,36 | 32,37 | 31,54 | 31,58 | -0,50% | 835.008,00 |
| 07.10.2025 | 32,04 | 32,40 | 31,73 | 31,74 | -1,12% | 667.165,00 |