27,743$
2,45%
Echtzeit-Aktienkurs Highwoods Properties
Bid:
Ask:
Aktienkurse zur Highwoods Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 27,42 | 27,81 | 27,32 | 27,73 | 2,40% | 725.758,00 |
13.05.2024 | 27,18 | 27,35 | 26,94 | 27,08 | 0,74% | 496.273,00 |
10.05.2024 | 27,03 | 27,05 | 26,54 | 26,88 | -0,22% | 518.336,00 |
09.05.2024 | 26,54 | 26,95 | 26,40 | 26,94 | 2,01% | 629.476,00 |
08.05.2024 | 26,38 | 26,69 | 26,28 | 26,41 | -0,71% | 1.081.734,00 |
07.05.2024 | 27,43 | 27,43 | 26,58 | 26,60 | -2,46% | 1.154.897,00 |
06.05.2024 | 27,27 | 27,46 | 27,04 | 27,27 | 1,87% | 604.362,00 |
03.05.2024 | 27,36 | 27,57 | 26,65 | 26,77 | 0,53% | 631.794,00 |
02.05.2024 | 26,34 | 26,75 | 25,88 | 26,63 | 2,86% | 1.392.752,00 |
01.05.2024 | 26,29 | 26,56 | 25,86 | 25,89 | -1,18% | 1.398.886,00 |
30.04.2024 | 26,02 | 26,55 | 25,92 | 26,20 | -0,38% | 2.054.281,00 |
29.04.2024 | 25,94 | 26,34 | 25,94 | 26,30 | 2,41% | 1.221.258,00 |
26.04.2024 | 25,64 | 26,42 | 25,58 | 25,68 | 0,31% | 1.185.574,00 |
25.04.2024 | 25,69 | 25,72 | 25,43 | 25,60 | -1,16% | 1.386.010,00 |
24.04.2024 | 25,06 | 26,06 | 24,83 | 25,90 | 1,97% | 1.066.099,00 |
23.04.2024 | 24,72 | 25,55 | 24,66 | 25,40 | 2,79% | 916.579,00 |
22.04.2024 | 24,28 | 24,75 | 24,03 | 24,71 | 2,19% | 701.998,00 |
19.04.2024 | 23,92 | 24,28 | 23,92 | 24,18 | 0,92% | 670.861,00 |
18.04.2024 | 23,89 | 24,20 | 23,77 | 23,96 | 0,59% | 763.731,00 |
17.04.2024 | 23,73 | 24,17 | 23,62 | 23,82 | 0,59% | 695.870,00 |
16.04.2024 | 23,92 | 24,06 | 23,52 | 23,68 | -1,82% | 1.236.556,00 |
15.04.2024 | 24,69 | 24,82 | 23,94 | 24,12 | -1,47% | 632.150,00 |
12.04.2024 | 25,00 | 25,11 | 24,38 | 24,48 | -2,51% | 650.295,00 |
11.04.2024 | 24,96 | 25,34 | 24,74 | 25,11 | 1,21% | 702.299,00 |
10.04.2024 | 24,78 | 24,93 | 24,47 | 24,81 | -3,73% | 922.117,00 |
09.04.2024 | 25,32 | 25,88 | 25,28 | 25,77 | 1,86% | 724.919,00 |
08.04.2024 | 24,76 | 25,36 | 24,76 | 25,30 | 2,93% | 669.167,00 |
05.04.2024 | 24,19 | 24,64 | 24,10 | 24,58 | 0,99% | 804.953,00 |
04.04.2024 | 24,98 | 25,21 | 24,21 | 24,34 | -1,22% | 899.520,00 |
03.04.2024 | 24,55 | 24,92 | 24,48 | 24,64 | 0,16% | 908.654,00 |
02.04.2024 | 24,71 | 24,73 | 24,37 | 24,60 | -1,87% | 980.008,00 |
01.04.2024 | 26,20 | 26,23 | 24,98 | 25,07 | -4,24% | 910.094,00 |
28.03.2024 | 26,00 | 26,27 | 25,88 | 26,18 | 0,96% | 925.638,00 |
27.03.2024 | 25,06 | 25,99 | 25,06 | 25,93 | 4,35% | 997.104,00 |
26.03.2024 | 25,27 | 25,35 | 24,78 | 24,85 | -1,11% | 959.571,00 |
25.03.2024 | 24,89 | 25,33 | 24,89 | 25,13 | 1,41% | 1.029.871,00 |
22.03.2024 | 25,72 | 25,84 | 24,75 | 24,78 | -3,54% | 929.630,00 |
21.03.2024 | 25,54 | 26,01 | 25,52 | 25,69 | 1,34% | 775.740,00 |
20.03.2024 | 24,50 | 25,44 | 24,29 | 25,35 | 2,80% | 821.250,00 |
19.03.2024 | 24,46 | 24,71 | 24,24 | 24,66 | 0,33% | 825.274,00 |
18.03.2024 | 24,56 | 24,70 | 24,43 | 24,58 | 0,57% | 653.712,00 |
15.03.2024 | 24,20 | 24,57 | 24,18 | 24,44 | 0,16% | 1.285.768,00 |
14.03.2024 | 24,69 | 24,69 | 24,01 | 24,40 | -1,61% | 843.996,00 |
13.03.2024 | 24,64 | 25,05 | 24,64 | 24,80 | 0,69% | 762.962,00 |
12.03.2024 | 24,60 | 24,86 | 24,25 | 24,63 | -0,16% | 729.024,00 |
11.03.2024 | 24,70 | 25,01 | 24,52 | 24,67 | -0,52% | 933.373,00 |
08.03.2024 | 24,76 | 25,24 | 24,69 | 24,80 | 1,43% | 790.481,00 |
07.03.2024 | 24,79 | 24,99 | 24,33 | 24,45 | -0,65% | 709.300,00 |
06.03.2024 | 25,48 | 25,48 | 24,60 | 24,61 | -1,76% | 1.562.639,00 |
05.03.2024 | 24,67 | 25,61 | 24,60 | 25,05 | 0,72% | 1.469.702,00 |
04.03.2024 | 24,87 | 24,95 | 24,29 | 24,87 | -0,20% | 850.182,00 |
01.03.2024 | 24,46 | 25,02 | 24,13 | 24,92 | 1,92% | 1.417.181,00 |
29.02.2024 | 24,21 | 24,54 | 24,00 | 24,45 | 2,90% | 2.120.356,00 |
28.02.2024 | 23,35 | 24,27 | 23,35 | 23,76 | 0,55% | 1.182.611,00 |
27.02.2024 | 23,64 | 23,92 | 23,37 | 23,63 | 1,24% | 988.001,00 |
26.02.2024 | 23,56 | 23,69 | 23,14 | 23,34 | -1,39% | 954.384,00 |
23.02.2024 | 23,93 | 24,08 | 23,63 | 23,67 | -0,63% | 1.081.085,00 |
22.02.2024 | 23,84 | 24,00 | 23,42 | 23,82 | 0,00% | 1.267.596,00 |
21.02.2024 | 23,62 | 24,05 | 23,50 | 23,82 | 0,38% | 1.665.357,00 |
20.02.2024 | 23,21 | 23,73 | 23,12 | 23,73 | 0,34% | 1.437.609,00 |
16.02.2024 | 22,86 | 24,01 | 22,60 | 23,65 | -0,55% | 1.859.497,00 |
15.02.2024 | 23,02 | 23,91 | 22,96 | 23,78 | 4,48% | 1.731.311,00 |
14.02.2024 | 23,15 | 23,37 | 22,71 | 22,76 | -0,52% | 2.309.329,00 |
13.02.2024 | 23,46 | 23,52 | 22,62 | 22,88 | -6,99% | 2.011.903,00 |
12.02.2024 | 23,96 | 24,84 | 23,96 | 24,60 | 3,14% | 2.134.026,00 |
09.02.2024 | 24,11 | 24,17 | 23,68 | 23,85 | -0,91% | 2.179.792,00 |
08.02.2024 | 22,58 | 24,24 | 22,52 | 24,07 | 6,32% | 3.146.321,00 |
07.02.2024 | 21,75 | 22,69 | 21,58 | 22,64 | 4,62% | 2.487.645,00 |
06.02.2024 | 21,73 | 22,04 | 21,46 | 21,64 | -0,46% | 2.459.215,00 |
05.02.2024 | 21,83 | 22,05 | 21,54 | 21,74 | -2,20% | 1.617.486,00 |
02.02.2024 | 22,17 | 22,48 | 21,86 | 22,23 | -1,90% | 1.468.207,00 |
01.02.2024 | 22,95 | 23,08 | 21,92 | 22,66 | -1,35% | 2.875.954,00 |
31.01.2024 | 23,46 | 23,78 | 22,70 | 22,97 | -1,84% | 3.196.776,00 |
30.01.2024 | 23,11 | 23,52 | 23,00 | 23,40 | 0,82% | 2.464.282,00 |
29.01.2024 | 22,74 | 23,26 | 22,68 | 23,21 | 2,07% | 1.155.892,00 |
26.01.2024 | 22,56 | 22,81 | 22,53 | 22,74 | 0,93% | 970.183,00 |
25.01.2024 | 22,72 | 22,84 | 22,32 | 22,53 | 1,26% | 1.174.411,00 |
24.01.2024 | 22,81 | 22,84 | 22,15 | 22,25 | -0,49% | 1.649.608,00 |
23.01.2024 | 23,34 | 23,49 | 22,12 | 22,36 | -2,95% | 1.559.523,00 |
22.01.2024 | 22,96 | 23,23 | 22,87 | 23,04 | 1,23% | 1.810.336,00 |
19.01.2024 | 21,90 | 22,76 | 21,69 | 22,76 | 4,45% | 1.351.773,00 |
18.01.2024 | 21,96 | 22,11 | 21,50 | 21,79 | -0,23% | 1.297.426,00 |
17.01.2024 | 22,04 | 22,23 | 21,37 | 21,84 | -3,32% | 919.095,00 |
16.01.2024 | 22,86 | 22,98 | 22,48 | 22,59 | -2,71% | 1.205.304,00 |
12.01.2024 | 23,35 | 23,59 | 23,07 | 23,22 | 0,91% | 656.111,00 |
11.01.2024 | 23,27 | 23,39 | 22,75 | 23,01 | -1,96% | 836.660,00 |
10.01.2024 | 23,11 | 23,64 | 23,10 | 23,47 | 1,69% | 983.906,00 |
09.01.2024 | 23,10 | 23,30 | 22,89 | 23,08 | -1,45% | 1.013.187,00 |
08.01.2024 | 22,93 | 23,50 | 22,83 | 23,42 | 1,65% | 960.964,00 |
05.01.2024 | 22,48 | 23,46 | 22,33 | 23,04 | 1,19% | 2.398.664,00 |
04.01.2024 | 22,49 | 23,05 | 22,20 | 22,77 | 1,34% | 1.215.590,00 |
03.01.2024 | 22,82 | 22,92 | 22,15 | 22,47 | -3,64% | 1.060.335,00 |
02.01.2024 | 22,94 | 23,64 | 22,88 | 23,32 | 1,57% | 1.103.851,00 |
29.12.2023 | 23,33 | 23,41 | 22,94 | 22,96 | -2,17% | 837.712,00 |
28.12.2023 | 22,89 | 23,48 | 22,89 | 23,47 | 1,34% | 804.146,00 |
27.12.2023 | 23,18 | 23,34 | 23,02 | 23,16 | -0,30% | 855.091,00 |
26.12.2023 | 22,84 | 23,40 | 22,70 | 23,23 | 2,15% | 584.260,00 |
22.12.2023 | 23,06 | 23,38 | 22,60 | 22,74 | -0,44% | 697.375,00 |
21.12.2023 | 23,00 | 23,33 | 22,55 | 22,84 | -0,61% | 941.586,00 |
20.12.2023 | 23,11 | 23,86 | 22,97 | 22,98 | -0,61% | 1.122.288,00 |