25,570$
-0,97%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,90 | 26,09 | 25,53 | 25,57 | -0,97% | 1.564.090,00 |
| 06.05.2026 | 25,39 | 25,97 | 25,35 | 25,82 | 2,87% | 1.287.789,00 |
| 05.05.2026 | 24,70 | 25,27 | 24,40 | 25,10 | 2,62% | 909.189,00 |
| 04.05.2026 | 24,60 | 24,86 | 24,34 | 24,46 | -1,01% | 1.025.716,00 |
| 01.05.2026 | 24,38 | 24,75 | 24,17 | 24,71 | 1,65% | 1.491.346,00 |
| 30.04.2026 | 23,76 | 24,54 | 23,76 | 24,31 | 2,44% | 2.110.338,00 |
| 29.04.2026 | 24,55 | 24,94 | 23,44 | 23,73 | -4,78% | 2.360.549,00 |
| 28.04.2026 | 24,28 | 24,97 | 24,02 | 24,92 | 3,49% | 1.947.681,00 |
| 27.04.2026 | 23,91 | 24,26 | 23,91 | 24,08 | 0,80% | 1.098.136,00 |
| 24.04.2026 | 23,69 | 23,96 | 23,52 | 23,89 | 0,97% | 878.398,00 |
| 23.04.2026 | 24,36 | 24,48 | 23,35 | 23,66 | -0,34% | 1.210.135,00 |
| 22.04.2026 | 24,02 | 24,18 | 23,60 | 23,74 | -0,59% | 970.038,00 |
| 21.04.2026 | 24,09 | 24,46 | 23,80 | 23,88 | -0,91% | 1.022.517,00 |
| 20.04.2026 | 23,45 | 24,14 | 23,45 | 24,10 | 2,29% | 959.974,00 |
| 17.04.2026 | 23,31 | 23,71 | 23,07 | 23,56 | 2,04% | 1.029.030,00 |
| 16.04.2026 | 23,21 | 23,48 | 23,02 | 23,09 | -0,39% | 1.072.326,00 |
| 15.04.2026 | 22,81 | 23,25 | 22,67 | 23,18 | 1,49% | 1.947.041,00 |
| 14.04.2026 | 22,47 | 22,96 | 22,28 | 22,84 | 1,47% | 1.130.162,00 |
| 13.04.2026 | 22,14 | 22,52 | 21,91 | 22,51 | 0,40% | 1.042.378,00 |
| 10.04.2026 | 21,88 | 22,48 | 21,88 | 22,42 | 2,80% | 991.395,00 |
| 09.04.2026 | 22,10 | 22,35 | 21,59 | 21,81 | -1,85% | 1.289.458,00 |
| 08.04.2026 | 22,07 | 22,40 | 22,04 | 22,22 | 3,06% | 1.144.888,00 |
| 07.04.2026 | 21,54 | 21,74 | 21,40 | 21,56 | -0,14% | 721.110,00 |
| 06.04.2026 | 21,44 | 21,63 | 21,28 | 21,59 | 0,75% | 815.389,00 |
| 02.04.2026 | 21,10 | 21,77 | 21,05 | 21,43 | 0,05% | 1.007.321,00 |
| 01.04.2026 | 21,69 | 21,69 | 21,20 | 21,42 | 0,05% | 1.188.203,00 |
| 31.03.2026 | 21,42 | 21,81 | 20,98 | 21,41 | 2,44% | 1.724.502,00 |
| 30.03.2026 | 20,80 | 21,20 | 20,56 | 20,90 | 1,55% | 1.781.319,00 |
| 27.03.2026 | 20,92 | 20,92 | 20,45 | 20,58 | -2,23% | 983.289,00 |
| 26.03.2026 | 21,03 | 21,46 | 21,01 | 21,05 | -0,33% | 993.742,00 |
| 25.03.2026 | 21,33 | 21,39 | 20,94 | 21,12 | 0,28% | 1.077.437,00 |
| 24.03.2026 | 21,43 | 21,52 | 21,00 | 21,06 | -0,89% | 863.676,00 |
| 23.03.2026 | 21,07 | 21,56 | 20,95 | 21,25 | 3,16% | 1.539.875,00 |
| 20.03.2026 | 21,76 | 21,76 | 20,50 | 20,60 | -4,59% | 3.017.229,00 |
| 19.03.2026 | 21,51 | 21,80 | 21,30 | 21,59 | 0,28% | 1.234.478,00 |
| 18.03.2026 | 21,62 | 21,83 | 21,44 | 21,53 | -1,19% | 1.037.753,00 |
| 17.03.2026 | 21,76 | 21,99 | 21,66 | 21,79 | 1,54% | 990.740,00 |
| 16.03.2026 | 21,78 | 21,79 | 21,34 | 21,46 | 0,05% | 1.083.268,00 |
| 13.03.2026 | 21,73 | 22,21 | 21,35 | 21,45 | -0,56% | 1.021.454,00 |
| 12.03.2026 | 21,54 | 21,89 | 21,40 | 21,57 | -1,10% | 1.393.502,00 |
| 11.03.2026 | 22,43 | 22,43 | 21,74 | 21,81 | -2,20% | 1.820.656,00 |
| 10.03.2026 | 21,96 | 22,41 | 21,40 | 22,30 | 1,55% | 2.107.217,00 |
| 09.03.2026 | 21,51 | 22,13 | 21,18 | 21,96 | -0,81% | 2.420.224,00 |
| 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 | 0,70% | 1.023.215,00 |
| 23.02.2026 | 23,41 | 23,41 | 22,75 | 22,91 | -2,34% | 933.845,00 |
| 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 |