30,245$
-0,84%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,28 | 30,63 | 29,88 | 30,12 | -1,24% | - |
| 08.09.2026 | 31,34 | 31,34 | 30,27 | 30,50 | -2,21% | 1.081.346,00 |
| 04.09.2026 | 30,75 | 31,40 | 30,70 | 31,19 | 0,58% | 1.107.682,00 |
| 03.09.2026 | 31,19 | 31,53 | 30,96 | 31,01 | 0,49% | 1.266.870,00 |
| 02.09.2026 | 30,58 | 31,01 | 30,24 | 30,86 | 1,51% | 1.476.598,00 |
| 01.09.2026 | 30,81 | 30,81 | 30,11 | 30,40 | -0,65% | 1.237.662,00 |
| 31.08.2026 | 31,01 | 31,32 | 30,54 | 30,60 | -1,77% | 1.134.154,00 |
| 28.08.2026 | 31,50 | 31,55 | 31,14 | 31,15 | -0,73% | 624.919,00 |
| 27.08.2026 | 31,22 | 31,50 | 31,18 | 31,38 | -0,41% | 673.718,00 |
| 26.08.2026 | 31,80 | 31,96 | 31,47 | 31,51 | -1,25% | 752.319,00 |
| 25.08.2026 | 31,80 | 31,97 | 31,64 | 31,91 | 0,44% | 1.050.816,00 |
| 24.08.2026 | 31,59 | 31,99 | 31,44 | 31,77 | 1,18% | 728.303,00 |
| 21.08.2026 | 31,54 | 31,56 | 31,18 | 31,40 | -0,22% | 1.052.515,00 |
| 20.08.2026 | 31,12 | 31,71 | 31,08 | 31,47 | 0,67% | 722.626,00 |
| 19.08.2026 | 31,02 | 31,59 | 31,02 | 31,26 | 1,33% | 770.911,00 |
| 18.08.2026 | 30,82 | 31,12 | 30,65 | 30,85 | 0,62% | 1.204.053,00 |
| 17.08.2026 | 31,14 | 31,19 | 30,37 | 30,66 | -2,70% | 822.991,00 |
| 14.08.2026 | 31,81 | 32,07 | 31,50 | 31,51 | -0,97% | 786.065,00 |
| 13.08.2026 | 31,48 | 31,95 | 31,36 | 31,82 | 1,56% | 899.389,00 |
| 12.08.2026 | 30,93 | 31,41 | 30,78 | 31,33 | 1,56% | 865.176,00 |
| 11.08.2026 | 30,99 | 31,19 | 30,64 | 30,85 | -0,19% | 1.014.025,00 |
| 10.08.2026 | 31,23 | 31,29 | 30,66 | 30,91 | -1,72% | 1.074.045,00 |
| 07.08.2026 | 31,53 | 31,92 | 31,38 | 31,45 | -0,10% | 929.399,00 |
| 06.08.2026 | 32,73 | 32,73 | 31,43 | 31,48 | -2,90% | 1.019.384,00 |
| 05.08.2026 | 32,55 | 32,61 | 32,17 | 32,42 | -1,70% | 1.146.116,00 |
| 04.08.2026 | 33,17 | 33,38 | 32,83 | 32,98 | -1,02% | 1.194.479,00 |
| 03.08.2026 | 33,32 | 33,61 | 33,10 | 33,32 | 0,57% | 1.343.607,00 |
| 31.07.2026 | 33,50 | 33,68 | 33,04 | 33,13 | -1,98% | 1.193.739,00 |
| 30.07.2026 | 34,40 | 34,45 | 33,02 | 33,80 | -1,74% | 1.938.359,00 |
| 29.07.2026 | 34,99 | 35,44 | 34,24 | 34,40 | 2,26% | 3.881.320,00 |
| 28.07.2026 | 34,03 | 34,03 | 33,51 | 33,64 | -0,59% | 1.757.857,00 |
| 27.07.2026 | 33,84 | 34,00 | 33,57 | 33,84 | 0,56% | 2.144.799,00 |
| 24.07.2026 | 32,94 | 33,80 | 32,86 | 33,65 | 2,65% | 1.538.462,00 |
| 23.07.2026 | 32,37 | 33,28 | 32,37 | 32,78 | 0,86% | 1.343.621,00 |
| 22.07.2026 | 33,06 | 33,18 | 32,41 | 32,50 | -1,75% | 1.786.399,00 |
| 21.07.2026 | 32,72 | 33,63 | 32,64 | 33,08 | 0,33% | 1.459.130,00 |
| 20.07.2026 | 33,31 | 33,37 | 32,86 | 32,97 | -1,05% | 1.459.592,00 |
| 17.07.2026 | 33,29 | 33,88 | 32,94 | 33,32 | -0,27% | 992.147,00 |
| 16.07.2026 | 32,39 | 33,47 | 32,39 | 33,41 | 3,24% | 1.240.546,00 |
| 15.07.2026 | 32,22 | 33,07 | 32,22 | 32,36 | 0,84% | 1.428.488,00 |
| 14.07.2026 | 31,57 | 32,20 | 31,35 | 32,09 | 2,43% | 1.199.680,00 |
| 13.07.2026 | 31,33 | 31,58 | 31,08 | 31,33 | 0,35% | 1.292.467,00 |
| 10.07.2026 | 31,72 | 31,86 | 31,01 | 31,22 | -1,05% | 1.748.728,00 |
| 09.07.2026 | 31,53 | 31,82 | 31,34 | 31,55 | 0,96% | 1.277.880,00 |
| 08.07.2026 | 31,92 | 31,92 | 31,07 | 31,25 | -2,62% | 1.867.659,00 |
| 07.07.2026 | 32,24 | 32,47 | 31,94 | 32,09 | 0,34% | 1.355.505,00 |
| 06.07.2026 | 32,12 | 32,27 | 31,65 | 31,98 | 0,38% | 1.306.257,00 |
| 02.07.2026 | 31,02 | 31,88 | 31,02 | 31,86 | 3,07% | 1.948.893,00 |
| 01.07.2026 | 30,28 | 30,92 | 30,18 | 30,91 | 2,49% | 1.648.234,00 |
| 30.06.2026 | 30,23 | 30,61 | 29,93 | 30,16 | -0,07% | 1.579.650,00 |
| 29.06.2026 | 29,70 | 30,18 | 29,43 | 30,18 | 0,94% | 1.388.499,00 |
| 26.06.2026 | 29,43 | 30,04 | 29,36 | 29,90 | 2,33% | 16.692.875,00 |
| 25.06.2026 | 29,11 | 29,44 | 28,54 | 29,22 | 1,07% | 1.350.223,00 |
| 24.06.2026 | 29,56 | 29,83 | 28,75 | 28,91 | -2,10% | 1.833.872,00 |
| 23.06.2026 | 29,25 | 29,70 | 29,25 | 29,53 | 0,51% | 1.149.303,00 |
| 22.06.2026 | 29,38 | 29,70 | 29,07 | 29,38 | 0,42% | 1.249.787,00 |
| 19.06.2026 | 29,31 | 29,35 | 29,20 | 29,26 | -0,08% | - |
| 18.06.2026 | 29,07 | 29,54 | 29,07 | 29,28 | 2,31% | 2.160.653,00 |
| 17.06.2026 | 29,44 | 29,69 | 28,45 | 28,62 | -2,82% | 1.617.396,00 |
| 16.06.2026 | 29,65 | 29,90 | 29,41 | 29,45 | -0,07% | 1.902.470,00 |
| 15.06.2026 | 29,90 | 30,18 | 29,06 | 29,47 | -1,24% | 1.661.178,00 |
| 12.06.2026 | 30,21 | 30,48 | 29,77 | 29,84 | -1,36% | 1.334.993,00 |
| 11.06.2026 | 30,49 | 30,83 | 29,93 | 30,25 | 0,17% | 2.035.259,00 |
| 10.06.2026 | 29,98 | 30,73 | 29,54 | 30,20 | 1,34% | 3.089.168,00 |
| 09.06.2026 | 28,76 | 29,95 | 28,69 | 29,80 | 4,60% | 3.006.254,00 |
| 08.06.2026 | 28,06 | 28,79 | 28,02 | 28,49 | 2,19% | 1.765.036,00 |
| 05.06.2026 | 27,19 | 28,00 | 27,19 | 27,88 | 1,01% | 1.272.710,00 |
| 04.06.2026 | 26,66 | 27,92 | 26,66 | 27,60 | 2,37% | 1.696.585,00 |
| 03.06.2026 | 26,64 | 27,27 | 26,64 | 26,96 | 0,37% | 1.347.328,00 |
| 02.06.2026 | 26,40 | 27,03 | 26,37 | 26,86 | 1,78% | 1.221.210,00 |
| 01.06.2026 | 25,78 | 26,66 | 25,77 | 26,39 | 1,11% | 1.400.099,00 |
| 29.05.2026 | 26,05 | 26,63 | 25,90 | 26,10 | 0,12% | 2.789.375,00 |
| 28.05.2026 | 26,18 | 26,26 | 25,94 | 26,07 | -0,76% | 839.593,00 |
| 27.05.2026 | 26,39 | 26,51 | 26,07 | 26,27 | 0,00% | 1.267.512,00 |
| 26.05.2026 | 25,47 | 26,28 | 25,47 | 26,27 | 2,42% | 1.174.406,00 |
| 22.05.2026 | 25,48 | 25,87 | 25,45 | 25,65 | 0,39% | 829.822,00 |
| 21.05.2026 | 25,29 | 25,63 | 25,05 | 25,55 | 0,35% | 1.256.092,00 |
| 20.05.2026 | 25,26 | 25,49 | 25,02 | 25,46 | 1,11% | 1.071.784,00 |
| 19.05.2026 | 25,73 | 25,73 | 25,14 | 25,18 | -2,10% | 906.806,00 |
| 18.05.2026 | 25,07 | 25,78 | 25,07 | 25,72 | 0,98% | 952.357,00 |
| 15.05.2026 | 25,98 | 26,02 | 25,35 | 25,47 | -2,82% | 1.677.566,00 |
| 14.05.2026 | 26,41 | 26,93 | 26,10 | 26,21 | 0,65% | 2.379.878,00 |
| 13.05.2026 | 25,41 | 26,13 | 25,33 | 26,04 | 1,88% | 1.999.042,00 |
| 12.05.2026 | 25,49 | 25,63 | 25,06 | 25,56 | 0,59% | 1.465.763,00 |
| 11.05.2026 | 25,56 | 25,72 | 25,23 | 25,41 | -0,04% | 961.477,00 |
| 08.05.2026 | 25,69 | 25,85 | 25,38 | 25,42 | -0,59% | 1.547.797,00 |
| 07.05.2026 | 25,90 | 26,09 | 25,53 | 25,57 | -0,97% | 1.564.686,00 |
| 06.05.2026 | 25,39 | 25,97 | 25,35 | 25,82 | 2,87% | 1.287.912,00 |
| 05.05.2026 | 24,70 | 25,27 | 24,40 | 25,10 | 2,62% | 909.726,00 |
| 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% | 1.494.900,00 |
| 30.04.2026 | 23,76 | 24,54 | 23,76 | 24,31 | 2,44% | 2.110.345,00 |
| 29.04.2026 | 24,55 | 24,94 | 23,44 | 23,73 | -4,78% | 2.376.290,00 |
| 28.04.2026 | 24,28 | 24,97 | 24,02 | 24,92 | 3,49% | 1.948.740,00 |
| 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% | 888.355,00 |
| 23.04.2026 | 24,36 | 24,48 | 23,35 | 23,66 | -0,34% | 1.210.179,00 |
| 22.04.2026 | 24,02 | 24,18 | 23,60 | 23,74 | -0,59% | 970.813,00 |
| 21.04.2026 | 24,09 | 24,46 | 23,80 | 23,88 | -0,91% | 1.022.789,00 |
| 20.04.2026 | 23,45 | 24,14 | 23,45 | 24,10 | 2,29% | 960.074,00 |