68,320$
-0,84%
Echtzeit-Aktienkurs Howard Hughes Holdings Inc
Bid:
Ask:
Aktienkurse zur Howard Hughes Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 68,10 | 68,79 | 67,58 | 68,31 | -0,86% | 351.205,00 |
| 29.05.2025 | 69,00 | 69,58 | 68,00 | 68,90 | 0,73% | 561.901,00 |
| 28.05.2025 | 68,25 | 68,71 | 67,94 | 68,40 | 0,26% | 367.246,00 |
| 27.05.2025 | 67,28 | 68,44 | 66,79 | 68,22 | 2,37% | 772.095,00 |
| 23.05.2025 | 66,25 | 66,89 | 65,87 | 66,64 | -0,63% | 585.680,00 |
| 22.05.2025 | 66,41 | 67,36 | 66,02 | 67,06 | 0,93% | 742.586,00 |
| 21.05.2025 | 68,99 | 69,45 | 66,43 | 66,44 | -4,10% | 913.085,00 |
| 20.05.2025 | 69,58 | 69,94 | 69,26 | 69,28 | -0,89% | 507.501,00 |
| 19.05.2025 | 70,00 | 70,25 | 69,40 | 69,90 | -1,09% | 651.596,00 |
| 16.05.2025 | 71,03 | 71,11 | 70,53 | 70,67 | -0,18% | 577.126,00 |
| 15.05.2025 | 71,08 | 71,37 | 70,11 | 70,80 | -0,30% | 655.103,00 |
| 14.05.2025 | 71,22 | 71,90 | 70,53 | 71,01 | -0,89% | 729.216,00 |
| 13.05.2025 | 73,61 | 74,78 | 71,00 | 71,65 | -2,58% | 1.160.611,00 |
| 12.05.2025 | 73,70 | 75,19 | 73,42 | 73,55 | 2,82% | 1.004.872,00 |
| 09.05.2025 | 70,48 | 72,23 | 70,30 | 71,53 | 2,30% | 857.768,00 |
| 08.05.2025 | 70,00 | 71,11 | 69,20 | 69,92 | 1,78% | 1.098.089,00 |
| 07.05.2025 | 69,40 | 69,92 | 68,18 | 68,70 | 0,15% | 878.343,00 |
| 06.05.2025 | 69,50 | 69,99 | 68,11 | 68,60 | -1,15% | 1.375.613,00 |
| 05.05.2025 | 71,22 | 71,47 | 69,34 | 69,40 | 2,86% | 2.348.141,00 |
| 02.05.2025 | 67,39 | 68,08 | 66,80 | 67,47 | 1,40% | 183.622,00 |
| 01.05.2025 | 66,70 | 67,83 | 66,48 | 66,54 | 0,02% | 158.344,00 |
| 30.04.2025 | 66,33 | 66,55 | 65,00 | 66,53 | -1,74% | 256.633,00 |
| 29.04.2025 | 67,03 | 68,22 | 66,34 | 67,71 | -0,46% | 327.024,00 |
| 28.04.2025 | 68,23 | 68,93 | 67,51 | 68,02 | -0,48% | 184.003,00 |
| 25.04.2025 | 67,62 | 68,41 | 67,09 | 68,35 | 0,57% | 163.409,00 |
| 24.04.2025 | 66,79 | 68,46 | 66,75 | 67,96 | 1,63% | 183.602,00 |
| 23.04.2025 | 67,90 | 68,70 | 66,47 | 66,87 | 1,23% | 242.981,00 |
| 22.04.2025 | 65,71 | 66,69 | 65,14 | 66,06 | 2,37% | 359.244,00 |
| 21.04.2025 | 64,94 | 66,08 | 63,84 | 64,53 | -2,74% | 380.199,00 |
| 17.04.2025 | 65,56 | 66,71 | 65,51 | 66,35 | 1,13% | 204.886,00 |
| 16.04.2025 | 65,40 | 66,45 | 64,95 | 65,61 | -0,46% | 212.476,00 |
| 15.04.2025 | 66,11 | 66,80 | 65,70 | 65,91 | -0,18% | 147.427,00 |
| 14.04.2025 | 66,37 | 66,82 | 65,49 | 66,03 | 1,24% | 220.237,00 |
| 11.04.2025 | 63,79 | 65,38 | 62,00 | 65,22 | 1,24% | 321.112,00 |
| 10.04.2025 | 66,32 | 66,32 | 61,92 | 64,42 | -4,52% | 339.652,00 |
| 09.04.2025 | 62,36 | 68,00 | 61,41 | 67,47 | 6,44% | 507.897,00 |
| 08.04.2025 | 67,45 | 67,99 | 62,28 | 63,39 | -2,13% | 455.034,00 |
| 07.04.2025 | 62,31 | 68,47 | 62,31 | 64,77 | -3,90% | 617.032,00 |
| 04.04.2025 | 69,00 | 69,63 | 66,00 | 67,40 | -4,51% | 616.336,00 |
| 03.04.2025 | 73,36 | 73,84 | 70,20 | 70,58 | -5,65% | 295.044,00 |
| 02.04.2025 | 73,38 | 75,22 | 73,18 | 74,81 | 1,26% | 180.098,00 |
| 01.04.2025 | 74,06 | 74,86 | 73,39 | 73,88 | -0,27% | 245.073,00 |
| 31.03.2025 | 73,71 | 74,21 | 72,90 | 74,08 | -0,40% | 277.878,00 |
| 28.03.2025 | 75,30 | 75,47 | 74,00 | 74,38 | -1,46% | 187.331,00 |
| 27.03.2025 | 75,75 | 75,90 | 75,00 | 75,48 | 0,05% | 184.287,00 |
| 26.03.2025 | 76,17 | 76,45 | 75,13 | 75,44 | -0,36% | 156.554,00 |
| 25.03.2025 | 76,37 | 76,44 | 75,22 | 75,71 | -0,71% | 213.267,00 |
| 24.03.2025 | 75,46 | 76,25 | 74,85 | 76,25 | 1,68% | 352.177,00 |
| 21.03.2025 | 75,65 | 75,65 | 74,01 | 74,99 | -0,86% | 362.980,00 |
| 20.03.2025 | 74,35 | 75,79 | 73,75 | 75,64 | 1,37% | 244.566,00 |
| 19.03.2025 | 74,62 | 75,01 | 73,92 | 74,62 | 0,24% | 184.409,00 |
| 18.03.2025 | 74,09 | 74,69 | 74,02 | 74,44 | -0,07% | 151.605,00 |
| 17.03.2025 | 73,14 | 74,64 | 73,14 | 74,49 | 1,51% | 173.436,00 |
| 14.03.2025 | 72,43 | 73,46 | 71,73 | 73,38 | 2,03% | 226.772,00 |
| 13.03.2025 | 73,11 | 73,70 | 71,50 | 71,92 | -1,55% | 279.493,00 |
| 12.03.2025 | 72,99 | 73,63 | 72,22 | 73,05 | 0,32% | 267.778,00 |
| 11.03.2025 | 73,20 | 73,92 | 71,81 | 72,82 | -0,72% | 264.791,00 |
| 10.03.2025 | 74,50 | 75,28 | 73,13 | 73,35 | -2,11% | 342.757,00 |
| 07.03.2025 | 74,92 | 75,55 | 73,39 | 74,93 | 0,11% | 349.874,00 |
| 06.03.2025 | 76,97 | 77,40 | 74,68 | 74,85 | -3,49% | 361.798,00 |
| 05.03.2025 | 76,85 | 78,17 | 76,58 | 77,56 | 1,07% | 428.411,00 |
| 04.03.2025 | 76,89 | 78,12 | 75,05 | 76,74 | -0,96% | 625.112,00 |
| 03.03.2025 | 78,19 | 79,55 | 76,67 | 77,48 | -2,17% | 934.071,00 |
| 28.02.2025 | 77,35 | 79,61 | 77,25 | 79,20 | 2,30% | 877.043,00 |
| 27.02.2025 | 76,18 | 78,56 | 75,12 | 77,42 | 4,48% | 873.254,00 |
| 26.02.2025 | 75,70 | 75,85 | 73,66 | 74,10 | -1,80% | 480.652,00 |
| 25.02.2025 | 73,64 | 75,70 | 73,53 | 75,46 | 2,29% | 752.091,00 |
| 24.02.2025 | 73,25 | 74,35 | 72,72 | 73,77 | 0,78% | 452.233,00 |
| 21.02.2025 | 74,10 | 74,30 | 72,12 | 73,20 | -0,93% | 624.108,00 |
| 20.02.2025 | 73,47 | 74,50 | 73,25 | 73,89 | 0,57% | 755.960,00 |
| 19.02.2025 | 75,76 | 76,00 | 72,85 | 73,47 | -8,85% | 3.098.715,00 |
| 18.02.2025 | 75,49 | 81,22 | 75,16 | 80,60 | 6,77% | 2.835.077,00 |
| 14.02.2025 | 75,10 | 75,74 | 75,02 | 75,49 | 0,60% | 168.760,00 |
| 13.02.2025 | 75,32 | 75,49 | 74,70 | 75,04 | -0,42% | 228.955,00 |
| 12.02.2025 | 75,00 | 75,73 | 74,89 | 75,36 | -0,55% | 146.600,00 |
| 11.02.2025 | 75,50 | 75,99 | 75,38 | 75,78 | 0,24% | 177.713,00 |
| 10.02.2025 | 76,54 | 76,99 | 75,47 | 75,60 | -1,38% | 166.042,00 |
| 07.02.2025 | 77,06 | 77,29 | 76,12 | 76,66 | -0,27% | 136.035,00 |
| 06.02.2025 | 76,40 | 76,98 | 75,96 | 76,87 | 1,26% | 253.084,00 |
| 05.02.2025 | 76,20 | 76,40 | 75,69 | 75,91 | 0,26% | 206.204,00 |
| 04.02.2025 | 75,00 | 76,41 | 75,00 | 75,71 | 0,54% | 148.340,00 |
| 03.02.2025 | 75,10 | 76,35 | 74,90 | 75,30 | -1,40% | 175.516,00 |
| 31.01.2025 | 76,88 | 77,45 | 76,15 | 76,37 | -0,66% | 192.259,00 |
| 30.01.2025 | 76,68 | 77,52 | 76,30 | 76,88 | 1,17% | 233.851,00 |
| 29.01.2025 | 75,85 | 76,26 | 75,18 | 75,99 | 0,64% | 295.154,00 |
| 28.01.2025 | 75,84 | 76,18 | 75,06 | 75,51 | -0,80% | 181.302,00 |
| 27.01.2025 | 76,02 | 76,97 | 75,52 | 76,12 | 0,48% | 281.889,00 |
| 24.01.2025 | 75,37 | 76,26 | 75,20 | 75,76 | 0,08% | 670.417,00 |
| 23.01.2025 | 75,01 | 75,93 | 74,50 | 75,70 | 0,93% | 457.560,00 |
| 22.01.2025 | 76,05 | 76,05 | 74,99 | 75,00 | -1,74% | 465.534,00 |
| 21.01.2025 | 77,33 | 77,50 | 75,87 | 76,33 | -0,42% | 334.768,00 |
| 17.01.2025 | 77,79 | 77,99 | 76,55 | 76,65 | -1,08% | 387.477,00 |
| 16.01.2025 | 78,22 | 78,22 | 77,39 | 77,49 | -0,37% | 303.132,00 |
| 15.01.2025 | 78,53 | 79,10 | 77,43 | 77,78 | -0,08% | 499.776,00 |
| 14.01.2025 | 80,00 | 80,00 | 77,05 | 77,84 | -0,99% | 853.902,00 |
| 13.01.2025 | 77,68 | 81,00 | 76,69 | 78,62 | 9,53% | 1.525.606,00 |
| 10.01.2025 | 72,55 | 72,77 | 71,49 | 71,78 | -2,51% | 266.100,00 |
| 08.01.2025 | 73,97 | 74,19 | 72,83 | 73,63 | -0,73% | 179.868,00 |
| 07.01.2025 | 76,00 | 76,59 | 73,78 | 74,17 | -1,55% | 201.755,00 |
| 06.01.2025 | 76,50 | 77,47 | 75,29 | 75,34 | -1,49% | 137.191,00 |