Highwoods Properties Inc.
[WKN: 891252 | ISIN: US4312841087]
Aktienkurse
30,080$ 2,42%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid: Ask:

Aktienkurse zur Highwoods Properties Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 29,43 30,34 29,32 30,08 2,42% 3.617.027,00
19.12.2024 29,70 30,27 29,30 29,37 -0,91% 1.414.947,00
18.12.2024 31,32 31,58 29,44 29,64 -5,15% 1.447.957,00
17.12.2024 31,31 31,42 31,03 31,25 -0,22% 642.090,00
16.12.2024 31,07 31,69 30,93 31,32 0,80% 796.833,00
13.12.2024 30,75 31,19 30,40 31,07 0,94% 518.185,00
12.12.2024 30,70 31,09 30,51 30,78 0,42% 581.809,00
11.12.2024 30,91 31,04 30,52 30,65 -0,13% 1.373.087,00
10.12.2024 31,60 31,67 30,60 30,69 -3,28% 1.053.700,00
09.12.2024 31,66 32,11 31,66 31,73 0,35% 675.174,00
06.12.2024 31,76 31,88 31,50 31,62 -0,06% 668.305,00
05.12.2024 31,50 31,73 31,26 31,64 0,35% 930.842,00
04.12.2024 31,14 31,62 31,06 31,53 1,15% 814.114,00
03.12.2024 31,65 31,86 31,11 31,17 -1,73% 658.283,00
02.12.2024 32,46 32,46 31,58 31,72 -2,28% 995.895,00
29.11.2024 32,32 32,81 32,32 32,46 0,03% 435.726,00
27.11.2024 32,73 33,11 32,41 32,45 0,03% 483.445,00
26.11.2024 32,27 32,52 31,99 32,44 0,31% 687.344,00
25.11.2024 32,27 32,54 32,11 32,34 1,19% 1.123.262,00
22.11.2024 32,00 32,21 31,83 31,96 1,11% 1.041.033,00
20.11.2024 31,17 31,61 30,91 31,61 0,48% 1.076.491,00
19.11.2024 31,36 31,55 31,12 31,46 0,22% 895.469,00
18.11.2024 31,01 31,53 30,98 31,39 -0,85% 721.666,00
15.11.2024 31,87 31,93 31,54 31,66 -0,50% 835.602,00
14.11.2024 32,28 32,40 31,79 31,82 -1,18% 1.371.496,00
13.11.2024 32,55 32,76 32,01 32,20 -0,22% 1.012.388,00
12.11.2024 32,92 33,42 32,25 32,27 -2,77% 1.226.142,00
11.11.2024 33,96 34,22 33,18 33,19 -1,78% 1.412.251,00
08.11.2024 33,94 34,00 33,69 33,79 -0,09% 1.426.899,00
07.11.2024 33,43 33,93 33,31 33,82 0,45% 1.658.543,00
06.11.2024 33,70 34,12 33,20 33,67 1,20% 1.009.760,00
05.11.2024 32,86 33,59 32,81 33,27 0,70% 997.196,00
04.11.2024 32,60 33,04 32,43 33,04 1,23% 2.007.517,00
01.11.2024 33,70 33,80 32,55 32,64 -2,68% 1.196.760,00
31.10.2024 34,12 34,30 33,53 33,54 -2,16% 759.002,00
30.10.2024 34,50 34,81 34,18 34,28 -0,32% 894.943,00
29.10.2024 34,70 34,81 34,28 34,39 -0,98% 1.167.022,00
28.10.2024 35,00 35,39 34,72 34,73 -0,32% 791.145,00
25.10.2024 35,59 35,68 34,70 34,84 -2,11% 1.035.292,00
24.10.2024 35,55 35,87 35,37 35,59 -0,45% 1.521.857,00
23.10.2024 35,89 36,78 35,61 35,75 0,45% 1.760.381,00
22.10.2024 35,54 35,96 35,34 35,59 0,03% 1.334.901,00
21.10.2024 36,27 36,33 35,54 35,58 -2,17% 817.256,00
18.10.2024 35,88 36,55 35,67 36,37 1,08% 668.199,00
17.10.2024 35,51 36,01 35,41 35,98 1,04% 680.151,00
16.10.2024 35,28 35,83 35,21 35,61 0,99% 829.113,00
15.10.2024 34,40 35,95 34,28 35,26 3,01% 1.410.482,00
14.10.2024 33,55 34,35 33,21 34,23 1,84% 744.728,00
11.10.2024 33,25 33,68 33,22 33,61 1,48% 586.912,00
10.10.2024 32,75 33,14 32,65 33,12 0,98% 739.123,00
09.10.2024 32,41 32,82 32,07 32,80 1,45% 493.944,00
08.10.2024 32,66 32,66 32,31 32,33 -0,55% 500.455,00
07.10.2024 32,76 32,77 32,28 32,51 -1,04% 297.196,00
04.10.2024 33,00 33,17 32,72 32,85 -0,27% 488.396,00
03.10.2024 32,95 32,98 32,68 32,94 -0,33% 659.807,00
02.10.2024 33,07 33,33 32,93 33,05 -0,66% 423.632,00
01.10.2024 33,13 33,65 32,84 33,27 -0,72% 573.118,00
30.09.2024 32,84 33,75 32,81 33,51 1,95% 1.221.645,00
27.09.2024 33,31 33,31 32,77 32,87 -0,36% 509.226,00
26.09.2024 33,43 33,43 32,96 32,99 -0,24% 370.630,00
25.09.2024 33,65 33,74 33,06 33,07 -1,55% 545.796,00
24.09.2024 33,45 33,96 33,43 33,59 -0,03% 682.821,00
23.09.2024 33,27 33,76 33,20 33,60 1,05% 522.612,00
20.09.2024 33,46 33,64 33,12 33,25 -0,98% 1.677.260,00
19.09.2024 33,46 33,61 33,07 33,58 1,60% 1.006.207,00
18.09.2024 32,86 33,79 32,73 33,05 1,04% 841.547,00
17.09.2024 33,15 33,42 32,70 32,71 -1,24% 543.026,00
16.09.2024 32,92 33,26 32,66 33,12 0,85% 446.243,00
13.09.2024 32,74 32,88 32,49 32,84 1,39% 542.206,00
12.09.2024 32,26 32,68 32,21 32,39 0,84% 543.524,00
11.09.2024 31,52 32,13 31,20 32,12 1,04% 349.788,00
10.09.2024 31,81 31,89 31,48 31,79 0,54% 540.529,00
09.09.2024 31,50 31,86 31,15 31,62 0,22% 1.087.122,00
06.09.2024 31,85 32,01 31,36 31,55 -0,79% 381.856,00
05.09.2024 32,04 32,20 31,69 31,80 -0,03% 437.712,00
04.09.2024 31,62 32,30 31,54 31,81 0,22% 415.241,00
03.09.2024 31,92 32,16 31,51 31,74 -1,49% 935.470,00
30.08.2024 31,91 32,24 31,65 32,22 1,74% 628.739,00
29.08.2024 31,91 31,95 31,51 31,67 -0,78% 569.785,00
28.08.2024 31,76 32,13 31,75 31,92 -0,09% 409.346,00
27.08.2024 31,54 32,08 31,47 31,95 0,22% 482.953,00
26.08.2024 32,22 32,30 31,73 31,88 -0,28% 683.925,00
23.08.2024 31,54 32,19 31,30 31,97 2,27% 449.568,00
22.08.2024 31,34 31,34 30,87 31,26 -0,06% 457.450,00
21.08.2024 31,08 31,32 30,68 31,28 0,81% 533.115,00
20.08.2024 31,16 31,22 30,88 31,03 -0,74% 545.579,00
19.08.2024 31,18 31,31 30,96 31,26 -1,39% 553.427,00
16.08.2024 31,92 32,22 31,60 31,70 -0,81% 589.813,00
15.08.2024 31,63 32,15 31,20 31,96 2,24% 1.103.957,00
14.08.2024 31,13 31,67 30,91 31,26 0,94% 1.019.779,00
13.08.2024 30,50 31,02 30,33 30,97 2,28% 728.240,00
12.08.2024 30,58 30,58 29,94 30,28 -1,53% 482.082,00
09.08.2024 30,56 30,77 30,19 30,75 0,79% 305.854,00
08.08.2024 30,46 30,83 30,37 30,51 0,93% 567.029,00
07.08.2024 30,89 31,06 30,14 30,23 -0,82% 828.364,00
06.08.2024 29,52 30,88 29,39 30,48 3,96% 1.012.251,00
05.08.2024 28,39 29,91 28,00 29,32 -2,01% 842.525,00
02.08.2024 30,01 30,32 29,42 29,92 -2,35% 820.078,00
01.08.2024 31,28 31,58 30,26 30,64 -1,07% 1.100.463,00
31.07.2024 30,64 31,33 30,40 30,97 1,04% 1.059.136,00