25,525$
-0,02%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 25,59 | 25,65 | 25,44 | 25,62 | 0,35% | 361.672,00 |
| 23.12.2025 | 25,56 | 25,57 | 25,37 | 25,53 | 0,00% | 999.703,00 |
| 22.12.2025 | 25,42 | 25,61 | 25,35 | 25,53 | 0,51% | 1.154.007,00 |
| 19.12.2025 | 25,19 | 25,57 | 25,01 | 25,40 | -0,43% | 3.506.298,00 |
| 18.12.2025 | 25,71 | 25,88 | 25,41 | 25,51 | -0,43% | 1.120.948,00 |
| 17.12.2025 | 25,62 | 26,23 | 25,60 | 25,62 | -0,08% | 1.082.386,00 |
| 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% | 783.860,00 |
| 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% | 1.868.616,00 |
| 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% | 1.504.388,00 |
| 05.12.2025 | 26,49 | 26,64 | 25,94 | 26,03 | -1,96% | 1.768.187,00 |
| 04.12.2025 | 27,13 | 27,22 | 26,50 | 26,55 | -2,21% | 1.377.077,00 |
| 03.12.2025 | 27,43 | 27,62 | 26,97 | 27,15 | -0,69% | 1.296.925,00 |
| 02.12.2025 | 27,65 | 27,70 | 27,22 | 27,34 | -0,62% | 1.228.357,00 |
| 01.12.2025 | 27,62 | 27,89 | 27,33 | 27,51 | -1,04% | 1.047.684,00 |
| 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% | 2.361.324,00 |
| 24.11.2025 | 27,18 | 27,42 | 27,11 | 27,16 | -0,48% | 1.266.381,00 |
| 21.11.2025 | 27,13 | 27,58 | 27,02 | 27,29 | 0,40% | 1.485.151,00 |
| 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% | 974.791,00 |
| 18.11.2025 | 27,78 | 28,10 | 27,62 | 28,08 | 1,01% | 944.440,00 |
| 17.11.2025 | 28,45 | 28,61 | 27,78 | 27,80 | -4,60% | 595.220,00 |
| 14.11.2025 | 29,01 | 29,23 | 28,81 | 29,14 | 0,48% | 762.301,00 |
| 13.11.2025 | 29,12 | 29,26 | 28,86 | 29,00 | -0,10% | 1.217.442,00 |
| 12.11.2025 | 29,12 | 29,37 | 29,02 | 29,03 | -0,75% | 571.102,00 |
| 11.11.2025 | 28,89 | 29,33 | 28,77 | 29,25 | 1,70% | 701.976,00 |
| 10.11.2025 | 29,28 | 29,37 | 28,70 | 28,76 | -2,04% | 1.961.660,00 |
| 07.11.2025 | 28,80 | 29,38 | 28,79 | 29,36 | 2,16% | 666.031,00 |
| 06.11.2025 | 28,90 | 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% | 1.552.409,00 |
| 31.10.2025 | 28,48 | 28,99 | 28,24 | 28,63 | -0,03% | 1.770.518,00 |
| 30.10.2025 | 28,37 | 28,73 | 28,37 | 28,64 | 0,81% | 1.071.977,00 |
| 29.10.2025 | 28,96 | 29,17 | 27,98 | 28,41 | -3,76% | 2.027.147,00 |
| 28.10.2025 | 29,57 | 29,57 | 29,11 | 29,52 | -0,17% | 1.371.169,00 |
| 27.10.2025 | 29,56 | 29,84 | 29,51 | 29,57 | -0,54% | 1.008.118,00 |
| 24.10.2025 | 29,69 | 29,88 | 29,52 | 29,73 | 0,28% | 709.130,00 |
| 23.10.2025 | 29,52 | 29,71 | 29,29 | 29,65 | 0,30% | 984.274,00 |
| 22.10.2025 | 29,67 | 29,86 | 29,29 | 29,56 | -0,07% | 837.368,00 |
| 21.10.2025 | 29,81 | 30,10 | 29,44 | 29,58 | -0,70% | 1.291.096,00 |
| 20.10.2025 | 30,05 | 30,28 | 29,77 | 29,79 | -0,52% | 711.602,00 |
| 17.10.2025 | 29,51 | 29,99 | 29,51 | 29,95 | 0,76% | - |
| 16.10.2025 | 30,22 | 30,33 | 29,59 | 29,72 | -1,39% | 711.099,00 |
| 15.10.2025 | 30,07 | 30,37 | 29,84 | 30,14 | 0,80% | 1.145.174,00 |
| 14.10.2025 | 29,55 | 30,07 | 29,50 | 29,90 | 0,71% | 1.072.099,00 |
| 13.10.2025 | 30,08 | 30,52 | 29,60 | 29,69 | -1,98% | 1.084.271,00 |
| 10.10.2025 | 31,02 | 31,23 | 30,27 | 30,29 | -2,10% | 717.967,00 |
| 09.10.2025 | 31,54 | 31,54 | 30,89 | 30,94 | -2,03% | 516.196,00 |
| 08.10.2025 | 32,37 | 32,37 | 31,54 | 31,58 | -0,50% | 835.023,00 |
| 07.10.2025 | 32,04 | 32,40 | 31,73 | 31,74 | -1,12% | 667.165,00 |
| 06.10.2025 | 32,42 | 32,46 | 32,08 | 32,10 | -1,05% | 517.162,00 |
| 03.10.2025 | 32,40 | 32,76 | 32,34 | 32,44 | 0,75% | 806.712,00 |
| 02.10.2025 | 32,04 | 32,23 | 31,70 | 32,20 | 0,44% | 875.856,00 |
| 01.10.2025 | 31,89 | 32,17 | 31,78 | 32,06 | 0,75% | 1.196.667,00 |
| 30.09.2025 | 31,32 | 31,82 | 31,32 | 31,82 | 1,89% | 793.748,00 |
| 29.09.2025 | 31,24 | 31,50 | 31,01 | 31,23 | -0,22% | 941.970,00 |
| 26.09.2025 | 31,16 | 31,44 | 31,03 | 31,30 | 0,84% | 697.120,00 |
| 25.09.2025 | 31,15 | 31,40 | 30,84 | 31,04 | -0,89% | 1.066.438,00 |
| 24.09.2025 | 31,69 | 31,79 | 31,31 | 31,32 | -1,29% | 1.135.085,00 |
| 23.09.2025 | 32,02 | 32,11 | 31,64 | 31,73 | -0,53% | 1.030.766,00 |
| 22.09.2025 | 31,62 | 31,99 | 31,38 | 31,90 | 0,76% | 859.711,00 |
| 19.09.2025 | 32,10 | 32,20 | 31,49 | 31,66 | -1,59% | 1.948.057,00 |
| 18.09.2025 | 31,86 | 32,28 | 31,76 | 32,17 | 1,13% | 771.644,00 |
| 17.09.2025 | 32,23 | 32,48 | 31,69 | 31,81 | -1,21% | 1.226.311,00 |
| 16.09.2025 | 32,24 | 32,39 | 31,84 | 32,20 | -0,03% | 1.169.416,00 |
| 15.09.2025 | 32,45 | 32,62 | 32,00 | 32,21 | -0,56% | 1.018.247,00 |
| 12.09.2025 | 32,32 | 32,56 | 32,11 | 32,39 | 0,22% | 1.009.338,00 |
| 11.09.2025 | 31,91 | 32,43 | 31,79 | 32,32 | 1,60% | 1.018.880,00 |
| 10.09.2025 | 31,76 | 31,97 | 31,57 | 31,81 | 0,06% | 1.130.578,00 |
| 09.09.2025 | 31,82 | 31,91 | 31,49 | 31,79 | -0,34% | 1.255.557,00 |
| 08.09.2025 | 31,32 | 31,95 | 31,06 | 31,90 | 0,16% | 1.527.459,00 |
| 05.09.2025 | 31,50 | 31,88 | 31,39 | 31,85 | 1,79% | 1.028.171,00 |
| 04.09.2025 | 31,32 | 31,54 | 31,12 | 31,29 | 0,61% | 1.211.515,00 |
| 03.09.2025 | 31,25 | 31,50 | 30,89 | 31,10 | -0,54% | 993.146,00 |
| 02.09.2025 | 31,19 | 31,28 | 30,79 | 31,27 | -0,82% | 953.791,00 |
| 29.08.2025 | 31,17 | 31,70 | 31,10 | 31,53 | 1,38% | 1.719.205,00 |
| 28.08.2025 | 30,93 | 31,12 | 30,65 | 31,10 | 0,94% | 1.507.134,00 |
| 27.08.2025 | 30,10 | 30,85 | 30,05 | 30,81 | 2,84% | 1.376.203,00 |
| 26.08.2025 | 29,95 | 30,24 | 29,74 | 29,96 | -0,37% | 1.052.561,00 |
| 25.08.2025 | 29,85 | 30,18 | 29,71 | 30,07 | 0,60% | 1.008.750,00 |
| 22.08.2025 | 29,35 | 30,26 | 29,33 | 29,89 | 2,33% | 753.479,00 |
| 21.08.2025 | 29,13 | 29,32 | 28,93 | 29,21 | -0,27% | 675.137,00 |
| 20.08.2025 | 29,45 | 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% | 755.966,00 |
| 18.08.2025 | 28,81 | 28,91 | 28,63 | 28,87 | -1,37% | 1.084.802,00 |
| 15.08.2025 | 29,60 | 29,68 | 29,03 | 29,27 | -1,35% | 844.492,00 |
| 14.08.2025 | 29,27 | 29,88 | 29,18 | 29,67 | -0,10% | 1.541.093,00 |
| 13.08.2025 | 28,98 | 29,77 | 28,87 | 29,70 | 2,59% | 1.233.624,00 |
| 12.08.2025 | 28,43 | 29,11 | 28,41 | 28,95 | 2,22% | 1.055.968,00 |
| 11.08.2025 | 28,59 | 28,83 | 28,21 | 28,32 | -1,29% | 1.163.433,00 |
| 08.08.2025 | 28,84 | 29,05 | 28,43 | 28,69 | -0,17% | 1.088.457,00 |
| 07.08.2025 | 29,19 | 29,25 | 28,58 | 28,74 | -1,03% | 1.176.880,00 |
| 06.08.2025 | 28,63 | 29,22 | 28,38 | 29,04 | 1,68% | 2.147.594,00 |
| 05.08.2025 | 28,37 | 28,71 | 27,99 | 28,56 | 0,32% | 1.394.026,00 |