82,780$
0,77%
Echtzeit-Aktienkurs Howard Hughes Holdings Inc
Bid:
Ask:
Aktienkurse zur Howard Hughes Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 82,16 | 82,82 | 81,36 | 82,78 | 0,77% | 11.235,00 |
| 13.02.2026 | 81,37 | 83,11 | 80,75 | 82,15 | 1,71% | 255.264,00 |
| 12.02.2026 | 84,37 | 84,40 | 79,91 | 80,77 | -3,30% | 463.996,00 |
| 11.02.2026 | 84,71 | 84,98 | 82,94 | 83,53 | -1,52% | 373.659,00 |
| 10.02.2026 | 84,43 | 85,56 | 83,41 | 84,82 | 0,64% | 373.378,00 |
| 09.02.2026 | 81,49 | 84,31 | 81,22 | 84,28 | 2,73% | 416.762,00 |
| 06.02.2026 | 80,55 | 82,46 | 80,55 | 82,04 | 2,50% | 380.473,00 |
| 05.02.2026 | 81,64 | 82,42 | 79,64 | 80,04 | -2,12% | 335.450,00 |
| 04.02.2026 | 80,46 | 82,06 | 80,00 | 81,77 | 2,15% | 366.356,00 |
| 03.02.2026 | 79,76 | 80,64 | 78,90 | 80,05 | 0,51% | 439.405,00 |
| 02.02.2026 | 81,10 | 81,95 | 79,50 | 79,64 | -2,47% | 390.110,00 |
| 30.01.2026 | 82,68 | 82,80 | 80,85 | 81,66 | -1,74% | 332.992,00 |
| 29.01.2026 | 80,26 | 83,11 | 79,61 | 83,11 | 3,50% | 370.644,00 |
| 28.01.2026 | 81,01 | 81,36 | 79,91 | 80,30 | -0,54% | 350.830,00 |
| 27.01.2026 | 80,95 | 81,08 | 80,25 | 80,74 | -0,42% | 375.270,00 |
| 26.01.2026 | 81,63 | 81,85 | 80,52 | 81,08 | -0,02% | 261.671,00 |
| 23.01.2026 | 82,46 | 82,58 | 80,55 | 81,10 | -1,95% | 235.961,00 |
| 22.01.2026 | 83,18 | 84,14 | 82,33 | 82,71 | -0,10% | 334.203,00 |
| 21.01.2026 | 82,15 | 82,86 | 81,22 | 82,79 | 1,10% | 396.486,00 |
| 20.01.2026 | 83,07 | 83,59 | 81,76 | 81,89 | -2,12% | 275.956,00 |
| 16.01.2026 | 82,82 | 83,73 | 82,61 | 83,66 | 0,29% | 238.400,00 |
| 15.01.2026 | 82,03 | 83,46 | 81,81 | 83,42 | 1,83% | 290.661,00 |
| 14.01.2026 | 81,01 | 82,06 | 80,99 | 81,92 | 0,54% | 321.692,00 |
| 13.01.2026 | 82,13 | 82,71 | 80,95 | 81,48 | -1,33% | 280.827,00 |
| 12.01.2026 | 82,20 | 82,94 | 81,48 | 82,58 | -0,04% | 405.248,00 |
| 09.01.2026 | 82,37 | 82,97 | 81,05 | 82,61 | 0,33% | 291.224,00 |
| 08.01.2026 | 80,05 | 82,75 | 80,00 | 82,34 | 2,21% | 322.904,00 |
| 07.01.2026 | 81,64 | 82,00 | 80,44 | 80,56 | -0,96% | 403.990,00 |
| 06.01.2026 | 79,22 | 81,39 | 78,53 | 81,34 | 2,69% | 397.605,00 |
| 05.01.2026 | 79,00 | 79,57 | 78,31 | 79,21 | 0,51% | 331.134,00 |
| 02.01.2026 | 79,74 | 79,74 | 78,60 | 78,81 | -1,20% | 382.214,00 |
| 31.12.2025 | 80,29 | 80,56 | 79,67 | 79,77 | -0,49% | 385.719,00 |
| 30.12.2025 | 80,27 | 80,86 | 79,70 | 80,16 | 1,10% | 279.020,00 |
| 29.12.2025 | 79,15 | 79,77 | 78,64 | 79,29 | 0,49% | 341.488,00 |
| 26.12.2025 | 78,98 | 79,19 | 78,25 | 78,90 | 0,24% | 281.171,00 |
| 24.12.2025 | 78,08 | 78,87 | 77,81 | 78,71 | 0,77% | 179.809,00 |
| 23.12.2025 | 78,90 | 79,23 | 77,47 | 78,11 | -0,81% | 506.561,00 |
| 22.12.2025 | 79,84 | 80,91 | 78,26 | 78,75 | 0,37% | 892.503,00 |
| 19.12.2025 | 83,80 | 84,23 | 78,12 | 78,46 | -6,37% | 1.290.373,00 |
| 18.12.2025 | 85,29 | 87,00 | 83,58 | 83,80 | 1,00% | 625.299,00 |
| 17.12.2025 | 83,42 | 84,55 | 82,92 | 82,97 | -0,67% | 233.953,00 |
| 16.12.2025 | 84,63 | 84,80 | 83,47 | 83,53 | -1,47% | 329.372,00 |
| 15.12.2025 | 85,19 | 85,46 | 84,13 | 84,78 | 0,25% | 256.903,00 |
| 12.12.2025 | 85,37 | 85,63 | 84,41 | 84,57 | -0,74% | 187.771,00 |
| 11.12.2025 | 85,40 | 86,00 | 84,91 | 85,20 | -0,13% | 278.587,00 |
| 10.12.2025 | 84,63 | 85,69 | 84,33 | 85,31 | 0,91% | 266.048,00 |
| 09.12.2025 | 85,14 | 86,59 | 84,35 | 84,54 | 0,07% | 272.866,00 |
| 08.12.2025 | 86,53 | 86,53 | 84,43 | 84,48 | -2,21% | 489.355,00 |
| 05.12.2025 | 87,04 | 88,25 | 86,03 | 86,39 | -0,91% | 477.437,00 |
| 04.12.2025 | 87,38 | 87,91 | 86,57 | 87,18 | -0,56% | 252.731,00 |
| 03.12.2025 | 88,07 | 89,19 | 87,16 | 87,67 | -0,48% | 188.616,00 |
| 02.12.2025 | 89,88 | 90,42 | 87,98 | 88,09 | -1,96% | 509.258,00 |
| 01.12.2025 | 88,42 | 90,09 | 88,02 | 89,85 | 0,36% | 533.929,00 |
| 28.11.2025 | 89,27 | 89,81 | 88,48 | 89,53 | -0,20% | 272.825,00 |
| 26.11.2025 | 87,98 | 91,07 | 87,98 | 89,71 | 1,57% | 334.841,00 |
| 25.11.2025 | 85,60 | 88,40 | 85,16 | 88,32 | 3,98% | 386.070,00 |
| 24.11.2025 | 84,64 | 85,74 | 84,00 | 84,94 | 0,44% | 261.870,00 |
| 21.11.2025 | 83,01 | 84,80 | 82,48 | 84,57 | 2,21% | 390.859,00 |
| 20.11.2025 | 83,99 | 85,00 | 82,50 | 82,74 | -0,39% | 327.622,00 |
| 19.11.2025 | 82,99 | 84,50 | 82,01 | 83,06 | 0,36% | 232.492,00 |
| 18.11.2025 | 83,00 | 83,90 | 80,89 | 82,76 | -0,40% | 530.557,00 |
| 17.11.2025 | 85,93 | 85,93 | 83,01 | 83,09 | -3,31% | 396.038,00 |
| 14.11.2025 | 85,86 | 86,79 | 85,31 | 85,93 | -1,29% | 441.375,00 |
| 13.11.2025 | 87,51 | 88,40 | 86,77 | 87,05 | -0,96% | 380.252,00 |
| 12.11.2025 | 89,51 | 89,67 | 87,73 | 87,89 | -1,45% | 388.007,00 |
| 11.11.2025 | 89,02 | 89,91 | 88,27 | 89,18 | 0,04% | 541.111,00 |
| 10.11.2025 | 83,05 | 90,27 | 82,55 | 89,14 | 11,30% | 785.886,00 |
| 07.11.2025 | 78,00 | 80,27 | 78,00 | 80,09 | 2,35% | 312.109,00 |
| 06.11.2025 | 78,25 | 79,42 | 78,25 | 78,25 | -0,11% | 287.325,00 |
| 05.11.2025 | 78,07 | 79,14 | 78,00 | 78,34 | 0,36% | 291.769,00 |
| 04.11.2025 | 77,78 | 78,38 | 77,50 | 78,06 | -0,43% | 333.369,00 |
| 03.11.2025 | 78,24 | 79,02 | 77,81 | 78,40 | -1,11% | 475.338,00 |
| 31.10.2025 | 78,50 | 79,51 | 78,50 | 79,28 | 0,76% | 308.083,00 |
| 30.10.2025 | 78,54 | 79,76 | 78,50 | 78,68 | -0,25% | 262.702,00 |
| 29.10.2025 | 80,49 | 81,31 | 78,62 | 78,88 | -2,34% | 276.913,00 |
| 28.10.2025 | 82,10 | 82,26 | 80,45 | 80,77 | -1,67% | 237.264,00 |
| 27.10.2025 | 82,87 | 83,05 | 81,53 | 82,14 | 0,55% | 240.334,00 |
| 24.10.2025 | 82,16 | 82,45 | 81,62 | 81,69 | 0,42% | 238.636,00 |
| 23.10.2025 | 81,17 | 81,70 | 80,24 | 81,35 | 0,56% | 158.010,00 |
| 22.10.2025 | 80,94 | 81,71 | 80,66 | 80,90 | -0,09% | 226.610,00 |
| 21.10.2025 | 80,46 | 81,32 | 80,21 | 80,97 | 0,51% | 227.645,00 |
| 20.10.2025 | 80,26 | 80,71 | 79,88 | 80,56 | 0,98% | 196.183,00 |
| 17.10.2025 | 79,50 | 80,13 | 79,16 | 79,78 | 0,15% | 301.954,00 |
| 16.10.2025 | 81,30 | 81,48 | 78,93 | 79,66 | -1,54% | 260.361,00 |
| 15.10.2025 | 80,50 | 81,74 | 79,90 | 80,91 | 1,47% | 449.983,00 |
| 14.10.2025 | 79,20 | 80,61 | 78,73 | 79,74 | 0,52% | 332.470,00 |
| 13.10.2025 | 79,07 | 79,60 | 78,20 | 79,33 | 1,33% | 343.511,00 |
| 10.10.2025 | 81,64 | 81,67 | 78,27 | 78,29 | -4,07% | 612.892,00 |
| 09.10.2025 | 82,54 | 82,70 | 81,12 | 81,61 | -1,28% | 393.033,00 |
| 08.10.2025 | 82,89 | 82,89 | 81,94 | 82,67 | -0,54% | 303.869,00 |
| 07.10.2025 | 85,00 | 85,00 | 83,04 | 83,12 | -2,32% | 368.114,00 |
| 06.10.2025 | 84,99 | 85,70 | 84,01 | 85,09 | 0,46% | 325.775,00 |
| 03.10.2025 | 85,08 | 85,27 | 84,25 | 84,70 | 0,46% | 34.391,00 |
| 02.10.2025 | 85,31 | 85,81 | 83,91 | 84,31 | -1,17% | 404.886,00 |
| 01.10.2025 | 82,72 | 86,16 | 82,48 | 85,31 | 3,82% | 646.201,00 |
| 30.09.2025 | 81,43 | 82,24 | 80,46 | 82,17 | 0,54% | 255.088,00 |
| 29.09.2025 | 80,93 | 81,94 | 80,41 | 81,73 | 1,48% | 300.687,00 |
| 26.09.2025 | 79,00 | 80,58 | 78,06 | 80,54 | 2,48% | 358.436,00 |
| 25.09.2025 | 79,00 | 79,55 | 78,37 | 78,59 | -1,26% | 297.254,00 |
| 24.09.2025 | 80,50 | 80,91 | 79,05 | 79,59 | -1,22% | 331.818,00 |