33,964$
0,49%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 23,31 | 23,71 | 23,07 | 23,56 | 2,04% | 1.030.589,00 |
| 16.04.2026 | 23,21 | 23,48 | 23,02 | 23,09 | -0,39% | 1.072.359,00 |
| 15.04.2026 | 22,81 | 23,25 | 22,67 | 23,18 | 1,49% | 1.947.045,00 |
| 14.04.2026 | 22,47 | 22,96 | 22,28 | 22,84 | 1,47% | 1.135.983,00 |
| 13.04.2026 | 22,14 | 22,52 | 21,91 | 22,51 | 0,40% | 1.042.478,00 |
| 10.04.2026 | 21,88 | 22,48 | 21,88 | 22,42 | 2,80% | 991.400,00 |
| 09.04.2026 | 22,10 | 22,35 | 21,59 | 21,81 | -1,85% | 1.289.490,00 |
| 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% | 721.126,00 |
| 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% | 1.763.205,00 |
| 30.03.2026 | 20,80 | 21,20 | 20,56 | 20,90 | 1,55% | 1.784.572,00 |
| 27.03.2026 | 20,92 | 20,92 | 20,45 | 20,58 | -2,23% | 991.055,00 |
| 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% | 1.077.965,00 |
| 24.03.2026 | 21,43 | 21,52 | 21,00 | 21,06 | -0,89% | 864.578,00 |
| 23.03.2026 | 21,07 | 21,56 | 20,95 | 21,25 | 3,16% | 1.539.935,00 |
| 20.03.2026 | 21,76 | 21,76 | 20,50 | 20,60 | -4,59% | 3.083.994,00 |
| 19.03.2026 | 21,51 | 21,80 | 21,30 | 21,59 | 0,28% | 1.243.862,00 |
| 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% | 990.771,00 |
| 16.03.2026 | 21,78 | 21,79 | 21,34 | 21,46 | 0,05% | 1.083.512,00 |
| 13.03.2026 | 21,73 | 22,21 | 21,35 | 21,45 | -0,56% | 1.021.589,00 |
| 12.03.2026 | 21,79 | 21,89 | 21,40 | 21,57 | -1,10% | 1.393.572,00 |
| 11.03.2026 | 22,43 | 22,43 | 21,74 | 21,81 | -2,20% | 1.821.127,00 |
| 10.03.2026 | 21,79 | 22,41 | 21,40 | 22,30 | 1,55% | 2.108.827,00 |