79,875$
-1,22%
Echtzeit-Aktienkurs Howard Hughes Holdings Inc
Bid:
Ask:
Aktienkurse zur Howard Hughes Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 81,10 | 81,50 | 79,41 | 79,91 | -1,17% | 265.699,00 |
| 14.11.2024 | 82,51 | 82,51 | 80,59 | 80,86 | -1,55% | 228.726,00 |
| 13.11.2024 | 83,05 | 83,22 | 82,03 | 82,13 | -0,46% | 169.104,00 |
| 12.11.2024 | 83,50 | 83,66 | 82,38 | 82,51 | -1,24% | 171.015,00 |
| 11.11.2024 | 84,73 | 84,96 | 83,35 | 83,55 | -1,07% | 289.368,00 |
| 08.11.2024 | 83,91 | 84,88 | 82,92 | 84,45 | 0,75% | 319.549,00 |
| 07.11.2024 | 82,38 | 84,12 | 82,27 | 83,82 | 1,11% | 279.779,00 |
| 06.11.2024 | 81,67 | 83,16 | 80,05 | 82,90 | 2,41% | 532.293,00 |
| 05.11.2024 | 78,55 | 80,95 | 77,68 | 80,95 | 6,61% | 490.153,00 |
| 04.11.2024 | 74,99 | 76,56 | 74,99 | 75,93 | 0,57% | 212.422,00 |
| 01.11.2024 | 76,57 | 77,23 | 75,47 | 75,50 | -0,71% | 229.362,00 |
| 31.10.2024 | 75,99 | 76,51 | 75,75 | 76,04 | -0,21% | 221.210,00 |
| 30.10.2024 | 74,59 | 76,63 | 74,56 | 76,20 | 1,36% | 152.154,00 |
| 29.10.2024 | 75,48 | 75,75 | 74,99 | 75,18 | -0,87% | 145.330,00 |
| 28.10.2024 | 75,99 | 76,51 | 75,63 | 75,84 | 0,92% | 129.564,00 |
| 25.10.2024 | 76,12 | 76,39 | 75,07 | 75,15 | -1,40% | 213.176,00 |
| 24.10.2024 | 76,98 | 77,30 | 76,00 | 76,22 | -0,91% | 153.553,00 |
| 23.10.2024 | 76,47 | 77,57 | 76,31 | 76,92 | -0,09% | 189.064,00 |
| 22.10.2024 | 75,82 | 77,28 | 75,71 | 76,99 | 0,83% | 251.080,00 |
| 21.10.2024 | 77,50 | 77,56 | 75,55 | 76,36 | -2,14% | 229.263,00 |
| 18.10.2024 | 76,52 | 78,07 | 76,09 | 78,03 | 1,97% | 190.753,00 |
| 17.10.2024 | 76,84 | 76,98 | 76,50 | 76,52 | -0,74% | 276.749,00 |
| 16.10.2024 | 77,33 | 77,58 | 76,76 | 77,09 | 0,55% | 215.506,00 |
| 15.10.2024 | 77,28 | 77,95 | 76,56 | 76,67 | -0,47% | 238.263,00 |
| 14.10.2024 | 76,91 | 77,52 | 76,52 | 77,03 | 0,14% | 109.926,00 |
| 11.10.2024 | 75,95 | 76,94 | 75,50 | 76,92 | 1,56% | 94.331,00 |
| 10.10.2024 | 75,19 | 75,82 | 74,80 | 75,74 | -0,05% | 142.420,00 |
| 09.10.2024 | 75,28 | 76,37 | 75,26 | 75,78 | 0,17% | 118.476,00 |
| 08.10.2024 | 75,01 | 76,09 | 74,83 | 75,65 | 0,36% | 140.504,00 |
| 07.10.2024 | 76,36 | 76,63 | 74,95 | 75,38 | -1,48% | 163.383,00 |
| 04.10.2024 | 77,00 | 77,18 | 76,13 | 76,51 | -0,09% | 120.484,00 |
| 03.10.2024 | 77,00 | 77,00 | 75,94 | 76,58 | -0,62% | 161.783,00 |
| 02.10.2024 | 76,81 | 77,55 | 76,78 | 77,06 | -0,35% | 116.641,00 |
| 01.10.2024 | 77,06 | 78,00 | 76,58 | 77,33 | -0,13% | 164.867,00 |
| 30.09.2024 | 77,47 | 78,35 | 77,12 | 77,43 | -0,40% | 183.536,00 |
| 27.09.2024 | 77,46 | 77,94 | 76,86 | 77,74 | 0,97% | 167.888,00 |
| 26.09.2024 | 77,27 | 77,58 | 76,79 | 76,99 | 0,61% | 148.104,00 |
| 25.09.2024 | 76,93 | 77,21 | 76,30 | 76,52 | -1,05% | 148.483,00 |
| 24.09.2024 | 77,20 | 77,82 | 77,06 | 77,33 | 0,12% | 142.911,00 |
| 23.09.2024 | 77,41 | 77,88 | 77,15 | 77,24 | 0,23% | 155.811,00 |
| 20.09.2024 | 76,86 | 77,44 | 76,22 | 77,06 | -0,54% | 354.558,00 |
| 19.09.2024 | 77,57 | 77,68 | 76,48 | 77,48 | 2,04% | 312.814,00 |
| 18.09.2024 | 75,72 | 77,89 | 74,78 | 75,93 | 0,98% | 160.974,00 |
| 17.09.2024 | 75,25 | 76,11 | 74,94 | 75,19 | 0,25% | 199.189,00 |
| 16.09.2024 | 75,82 | 75,92 | 74,48 | 75,00 | -0,91% | 266.571,00 |
| 13.09.2024 | 74,80 | 75,71 | 74,29 | 75,69 | 2,20% | 164.187,00 |
| 12.09.2024 | 73,76 | 74,36 | 73,00 | 74,06 | 1,17% | 120.063,00 |
| 11.09.2024 | 72,09 | 73,24 | 70,87 | 73,20 | 0,40% | 153.163,00 |
| 10.09.2024 | 71,97 | 72,99 | 71,50 | 72,91 | 0,87% | 160.979,00 |
| 09.09.2024 | 72,68 | 72,83 | 71,99 | 72,28 | -0,81% | 201.728,00 |
| 06.09.2024 | 73,28 | 73,45 | 72,32 | 72,87 | -0,40% | 229.167,00 |
| 05.09.2024 | 74,01 | 74,18 | 72,85 | 73,16 | -0,87% | 113.901,00 |
| 04.09.2024 | 73,96 | 74,99 | 72,98 | 73,80 | -0,22% | 247.382,00 |
| 03.09.2024 | 74,54 | 74,87 | 73,62 | 73,96 | -1,68% | 290.038,00 |
| 30.08.2024 | 75,00 | 75,68 | 74,60 | 75,22 | 0,52% | 224.577,00 |
| 29.08.2024 | 75,36 | 75,69 | 74,60 | 74,83 | -0,43% | 198.865,00 |
| 28.08.2024 | 74,62 | 75,90 | 74,62 | 75,15 | 0,15% | 203.720,00 |
| 27.08.2024 | 74,16 | 75,70 | 73,71 | 75,04 | 0,47% | 124.553,00 |
| 26.08.2024 | 75,07 | 75,50 | 74,55 | 74,69 | -0,01% | 155.341,00 |
| 23.08.2024 | 72,79 | 74,81 | 72,51 | 74,70 | 3,49% | 296.830,00 |
| 22.08.2024 | 73,22 | 73,22 | 71,71 | 72,18 | -1,26% | 152.439,00 |
| 21.08.2024 | 72,56 | 73,50 | 71,83 | 73,10 | 1,26% | 303.739,00 |
| 20.08.2024 | 73,13 | 74,00 | 71,77 | 72,19 | -1,55% | 151.295,00 |
| 19.08.2024 | 71,99 | 73,85 | 71,99 | 73,33 | 1,93% | 284.214,00 |
| 16.08.2024 | 71,78 | 72,20 | 70,92 | 71,94 | 0,04% | 256.195,00 |
| 15.08.2024 | 70,65 | 71,92 | 70,65 | 71,91 | 2,19% | 426.425,00 |
| 14.08.2024 | 69,67 | 70,99 | 69,50 | 70,37 | 1,11% | 299.295,00 |
| 13.08.2024 | 70,71 | 70,71 | 69,38 | 69,60 | -0,80% | 355.410,00 |
| 12.08.2024 | 70,69 | 71,17 | 69,91 | 70,16 | -0,62% | 558.555,00 |
| 09.08.2024 | 69,50 | 71,39 | 69,06 | 70,60 | 2,11% | 490.110,00 |
| 08.08.2024 | 67,67 | 69,67 | 67,67 | 69,14 | 4,27% | 706.949,00 |
| 07.08.2024 | 71,95 | 72,34 | 66,19 | 66,31 | 6,32% | 1.312.488,00 |
| 06.08.2024 | 61,54 | 63,50 | 61,05 | 62,37 | 1,48% | 385.417,00 |
| 05.08.2024 | 61,23 | 63,37 | 59,83 | 61,46 | -3,89% | 381.982,00 |
| 02.08.2024 | 66,40 | 66,80 | 63,94 | 63,95 | -6,49% | 478.072,00 |
| 01.08.2024 | 71,18 | 71,18 | 67,50 | 68,39 | -7,79% | 584.371,00 |
| 31.07.2024 | 73,80 | 75,62 | 72,72 | 74,17 | 0,54% | 628.327,00 |
| 30.07.2024 | 73,20 | 74,26 | 72,36 | 73,77 | 1,03% | 376.549,00 |
| 29.07.2024 | 74,40 | 74,46 | 72,41 | 73,02 | -1,80% | 414.308,00 |
| 26.07.2024 | 73,98 | 75,60 | 71,56 | 74,36 | 5,52% | 608.015,00 |
| 25.07.2024 | 68,79 | 70,89 | 68,79 | 70,47 | 2,55% | 377.175,00 |
| 24.07.2024 | 69,78 | 71,38 | 68,69 | 68,72 | -2,34% | 413.085,00 |
| 23.07.2024 | 71,22 | 72,35 | 70,21 | 70,37 | -1,99% | 258.447,00 |
| 22.07.2024 | 71,84 | 71,95 | 70,67 | 71,80 | 0,62% | 210.112,00 |
| 19.07.2024 | 71,18 | 71,50 | 70,61 | 71,36 | 0,27% | 215.605,00 |
| 18.07.2024 | 72,08 | 73,67 | 70,61 | 71,17 | -1,51% | 222.356,00 |
| 17.07.2024 | 72,62 | 73,76 | 71,83 | 72,26 | -1,05% | 314.558,00 |
| 16.07.2024 | 71,07 | 73,19 | 71,02 | 73,03 | 3,03% | 306.792,00 |
| 15.07.2024 | 71,69 | 72,54 | 70,85 | 70,88 | -1,02% | 194.824,00 |
| 12.07.2024 | 70,25 | 71,81 | 70,10 | 71,61 | 2,65% | 262.548,00 |
| 11.07.2024 | 67,78 | 69,98 | 67,78 | 69,76 | 4,97% | 281.401,00 |
| 10.07.2024 | 64,71 | 66,56 | 64,70 | 66,46 | 3,31% | 264.210,00 |
| 09.07.2024 | 64,23 | 65,09 | 64,01 | 64,33 | 0,11% | 339.076,00 |
| 08.07.2024 | 64,58 | 64,91 | 64,19 | 64,26 | -0,50% | 336.420,00 |
| 05.07.2024 | 64,56 | 65,38 | 64,33 | 64,58 | -0,34% | 251.610,00 |
| 03.07.2024 | 64,36 | 65,00 | 64,09 | 64,80 | 0,86% | 81.193,00 |
| 02.07.2024 | 63,86 | 64,65 | 63,48 | 64,25 | 0,85% | 179.563,00 |
| 01.07.2024 | 64,54 | 64,84 | 63,35 | 63,71 | -1,71% | 188.835,00 |
| 28.06.2024 | 65,22 | 65,60 | 64,06 | 64,82 | -0,49% | 515.169,00 |
| 27.06.2024 | 64,22 | 65,18 | 63,65 | 65,14 | 1,51% | 203.524,00 |