30,225$
0,48%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 30,05 | 30,49 | 29,78 | 30,30 | 0,73% | 962.313,00 |
| 20.12.2024 | 29,41 | 30,34 | 29,32 | 30,08 | 2,42% | 3.633.680,00 |
| 19.12.2024 | 29,70 | 30,27 | 29,30 | 29,37 | -0,91% | 1.459.928,00 |
| 18.12.2024 | 31,32 | 31,58 | 29,44 | 29,64 | -5,15% | 1.448.023,00 |
| 17.12.2024 | 31,08 | 31,42 | 31,03 | 31,25 | -0,22% | 642.090,00 |
| 16.12.2024 | 31,07 | 31,69 | 30,93 | 31,32 | 0,80% | 835.826,00 |
| 13.12.2024 | 30,69 | 31,19 | 30,40 | 31,07 | 0,94% | 519.723,00 |
| 12.12.2024 | 30,70 | 31,09 | 30,51 | 30,78 | 0,42% | 582.061,00 |
| 11.12.2024 | 30,91 | 31,04 | 30,52 | 30,65 | -0,13% | 1.373.163,00 |
| 10.12.2024 | 31,60 | 31,67 | 30,60 | 30,69 | -3,28% | 1.180.204,00 |
| 09.12.2024 | 31,66 | 32,11 | 31,66 | 31,73 | 0,35% | 721.531,00 |
| 06.12.2024 | 31,88 | 31,88 | 31,50 | 31,62 | -0,06% | 668.307,00 |
| 05.12.2024 | 31,50 | 31,73 | 31,26 | 31,64 | 0,35% | 994.359,00 |
| 04.12.2024 | 31,14 | 31,62 | 31,06 | 31,53 | 1,15% | 814.164,00 |
| 03.12.2024 | 31,65 | 31,86 | 31,11 | 31,17 | -1,73% | 658.435,00 |
| 02.12.2024 | 32,46 | 32,46 | 31,58 | 31,72 | -2,28% | 1.005.257,00 |
| 29.11.2024 | 32,32 | 32,81 | 32,32 | 32,46 | 0,03% | 435.727,00 |
| 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% | 687.350,00 |
| 25.11.2024 | 32,27 | 32,54 | 32,11 | 32,34 | 1,19% | 1.203.462,00 |
| 22.11.2024 | 31,94 | 32,21 | 31,83 | 31,96 | 0,22% | 1.479.632,00 |
| 21.11.2024 | 31,67 | 32,12 | 31,59 | 31,89 | 0,89% | 1.178.770,00 |
| 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% | 895.481,00 |
| 18.11.2024 | 31,01 | 31,53 | 30,98 | 31,39 | -0,85% | 721.669,00 |
| 15.11.2024 | 31,82 | 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% | 1.012.889,00 |
| 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% | 1.416.561,00 |
| 08.11.2024 | 33,94 | 34,00 | 33,69 | 33,79 | -0,09% | 1.427.230,00 |
| 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% | 1.009.788,00 |
| 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% | 1.196.773,00 |
| 31.10.2024 | 34,12 | 34,30 | 33,53 | 33,54 | -2,16% | 759.011,00 |
| 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% | 1.167.035,00 |
| 28.10.2024 | 35,00 | 35,39 | 34,72 | 34,73 | -0,32% | 791.395,00 |
| 25.10.2024 | 35,59 | 35,68 | 34,70 | 34,84 | -2,11% | 1.035.714,00 |
| 24.10.2024 | 35,55 | 35,87 | 35,37 | 35,59 | -0,45% | 1.521.911,00 |
| 23.10.2024 | 35,89 | 36,78 | 35,61 | 35,75 | 0,45% | 1.760.419,00 |
| 22.10.2024 | 35,54 | 35,96 | 35,34 | 35,59 | 0,03% | 1.336.621,00 |
| 21.10.2024 | 36,27 | 36,33 | 35,54 | 35,58 | -2,17% | 817.259,00 |
| 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% | 680.152,00 |
| 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% | 1.451.202,00 |
| 14.10.2024 | 33,55 | 34,35 | 33,21 | 34,23 | 1,84% | 784.142,00 |
| 11.10.2024 | 33,25 | 33,68 | 33,22 | 33,61 | 1,48% | 586.914,00 |
| 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% | 494.020,00 |
| 08.10.2024 | 32,66 | 32,66 | 32,31 | 32,33 | -0,55% | 500.883,00 |
| 07.10.2024 | 32,76 | 32,77 | 32,28 | 32,51 | -1,04% | 297.266,00 |
| 04.10.2024 | 33,00 | 33,17 | 32,72 | 32,85 | -0,27% | 488.727,00 |
| 03.10.2024 | 32,95 | 32,98 | 32,68 | 32,94 | -0,33% | 659.825,00 |
| 02.10.2024 | 33,07 | 33,33 | 32,93 | 33,05 | -0,66% | 423.636,00 |
| 01.10.2024 | 33,13 | 33,65 | 32,84 | 33,27 | -0,72% | 573.728,00 |
| 30.09.2024 | 32,84 | 33,75 | 32,81 | 33,51 | 1,95% | 1.223.929,00 |
| 27.09.2024 | 33,31 | 33,31 | 32,77 | 32,87 | -0,36% | 523.533,00 |
| 26.09.2024 | 33,43 | 33,43 | 32,96 | 32,99 | -0,24% | 370.650,00 |
| 25.09.2024 | 33,65 | 33,74 | 33,06 | 33,07 | -1,55% | 546.203,00 |
| 24.09.2024 | 33,45 | 33,96 | 33,43 | 33,59 | -0,03% | 682.843,00 |
| 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% | 1.699.963,00 |
| 19.09.2024 | 33,46 | 33,61 | 33,07 | 33,58 | 1,60% | 1.006.216,00 |
| 18.09.2024 | 32,86 | 33,79 | 32,73 | 33,05 | 1,04% | 841.552,00 |
| 17.09.2024 | 33,15 | 33,42 | 32,70 | 32,71 | -1,24% | 543.029,00 |
| 16.09.2024 | 32,92 | 33,26 | 32,66 | 33,12 | 0,85% | 446.380,00 |
| 13.09.2024 | 32,74 | 32,88 | 32,49 | 32,84 | 1,39% | 542.266,00 |
| 12.09.2024 | 32,26 | 32,68 | 32,21 | 32,39 | 0,84% | 543.543,00 |
| 11.09.2024 | 31,52 | 32,13 | 31,20 | 32,12 | 1,04% | 350.091,00 |
| 10.09.2024 | 31,81 | 31,89 | 31,48 | 31,79 | 0,54% | 540.555,00 |
| 09.09.2024 | 31,50 | 31,86 | 31,15 | 31,62 | 0,22% | 1.087.322,00 |
| 06.09.2024 | 31,85 | 32,01 | 31,36 | 31,55 | -0,79% | 381.863,00 |
| 05.09.2024 | 32,04 | 32,20 | 31,69 | 31,80 | -0,03% | 438.026,00 |
| 04.09.2024 | 31,62 | 32,30 | 31,54 | 31,81 | 0,22% | 424.137,00 |
| 03.09.2024 | 31,92 | 32,16 | 31,51 | 31,74 | -1,49% | 951.912,00 |
| 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% | 571.992,00 |
| 28.08.2024 | 31,76 | 32,13 | 31,75 | 31,92 | -0,09% | 413.308,00 |
| 27.08.2024 | 31,54 | 32,08 | 31,47 | 31,95 | 0,22% | 482.995,00 |
| 26.08.2024 | 32,22 | 32,30 | 31,73 | 31,88 | -0,28% | 684.519,00 |
| 23.08.2024 | 31,54 | 32,19 | 31,30 | 31,97 | 2,27% | 452.475,00 |
| 22.08.2024 | 31,34 | 31,34 | 30,87 | 31,26 | -0,06% | 457.526,00 |
| 21.08.2024 | 31,08 | 31,32 | 30,68 | 31,28 | 0,81% | 538.925,00 |
| 20.08.2024 | 31,16 | 31,22 | 30,88 | 31,03 | -0,74% | 545.679,00 |
| 19.08.2024 | 31,18 | 31,31 | 30,96 | 31,26 | -1,39% | 553.605,00 |
| 16.08.2024 | 31,92 | 32,22 | 31,60 | 31,70 | -0,81% | 589.942,00 |
| 15.08.2024 | 31,63 | 32,15 | 31,20 | 31,96 | 2,24% | 1.159.164,00 |
| 14.08.2024 | 31,13 | 31,67 | 30,91 | 31,26 | 0,94% | 1.019.784,00 |
| 13.08.2024 | 30,50 | 31,02 | 30,33 | 30,97 | 2,28% | 728.260,00 |
| 12.08.2024 | 30,58 | 30,58 | 29,94 | 30,28 | -1,53% | 483.360,00 |
| 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% | 567.047,00 |
| 07.08.2024 | 30,89 | 31,06 | 30,14 | 30,23 | -0,82% | 884.227,00 |
| 06.08.2024 | 29,52 | 30,88 | 29,39 | 30,48 | 3,96% | 1.012.487,00 |
| 05.08.2024 | 28,39 | 29,91 | 28,00 | 29,32 | -2,01% | 842.576,00 |
| 02.08.2024 | 30,01 | 30,32 | 29,42 | 29,92 | -2,35% | 820.090,00 |