82,960$
-0,68%
Echtzeit-Aktienkurs Howard Hughes Holdings Inc
Bid:
Ask:
Aktienkurse zur Howard Hughes Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 83,35 | 84,55 | 82,92 | 82,97 | -0,67% | 233.889,00 |
| 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 |
| 23.09.2025 | 81,30 | 81,84 | 80,52 | 80,57 | -0,47% | 357.565,00 |
| 22.09.2025 | 82,33 | 82,37 | 80,88 | 80,95 | -2,33% | 354.039,00 |
| 19.09.2025 | 83,85 | 83,85 | 82,72 | 82,88 | -0,94% | 569.352,00 |
| 18.09.2025 | 82,63 | 83,92 | 82,52 | 83,67 | 1,76% | 306.770,00 |
| 17.09.2025 | 82,37 | 84,11 | 82,00 | 82,22 | 0,45% | 362.733,00 |
| 16.09.2025 | 81,90 | 82,33 | 81,61 | 81,85 | 0,01% | 306.546,00 |
| 15.09.2025 | 82,04 | 82,34 | 81,34 | 81,84 | 0,36% | 292.410,00 |
| 12.09.2025 | 81,93 | 82,32 | 81,24 | 81,55 | -0,12% | 412.182,00 |
| 11.09.2025 | 78,91 | 81,90 | 78,89 | 81,65 | 3,64% | 513.226,00 |
| 10.09.2025 | 78,30 | 79,05 | 78,03 | 78,78 | 0,84% | 263.605,00 |
| 09.09.2025 | 78,46 | 78,95 | 77,95 | 78,12 | -1,05% | 369.377,00 |
| 08.09.2025 | 78,57 | 79,35 | 78,18 | 78,95 | 0,09% | 522.669,00 |
| 05.09.2025 | 78,74 | 79,83 | 78,00 | 78,88 | 1,49% | 376.280,00 |
| 04.09.2025 | 76,53 | 77,85 | 76,08 | 77,72 | 1,55% | 280.549,00 |
| 03.09.2025 | 75,30 | 76,61 | 74,96 | 76,53 | 2,31% | 370.912,00 |
| 02.09.2025 | 75,46 | 75,99 | 74,70 | 74,80 | -1,93% | 303.079,00 |
| 29.08.2025 | 75,95 | 76,31 | 75,55 | 76,27 | 0,95% | 277.090,00 |
| 28.08.2025 | 75,48 | 75,68 | 74,43 | 75,55 | -0,18% | 305.917,00 |
| 27.08.2025 | 74,92 | 75,85 | 74,90 | 75,69 | 0,99% | 292.395,00 |
| 26.08.2025 | 74,97 | 75,75 | 74,75 | 74,95 | -0,20% | 425.568,00 |
| 25.08.2025 | 75,38 | 75,55 | 74,81 | 75,10 | -0,52% | 290.864,00 |
| 22.08.2025 | 73,26 | 75,60 | 72,99 | 75,49 | 3,95% | 325.439,00 |
| 21.08.2025 | 73,11 | 73,76 | 72,58 | 72,62 | -1,36% | 237.134,00 |
| 20.08.2025 | 74,31 | 74,46 | 73,57 | 73,62 | -1,02% | 322.308,00 |
| 19.08.2025 | 73,66 | 74,79 | 73,12 | 74,38 | 1,49% | 365.598,00 |
| 18.08.2025 | 74,23 | 74,50 | 73,18 | 73,29 | -0,62% | 308.832,00 |
| 15.08.2025 | 73,50 | 74,12 | 73,26 | 73,75 | 0,35% | 300.044,00 |
| 14.08.2025 | 73,83 | 73,89 | 73,03 | 73,49 | -1,42% | 399.422,00 |
| 13.08.2025 | 72,50 | 74,80 | 72,47 | 74,55 | 3,04% | 407.373,00 |
| 12.08.2025 | 70,50 | 72,38 | 70,42 | 72,35 | 2,95% | 319.117,00 |
| 11.08.2025 | 71,11 | 71,83 | 70,28 | 70,28 | -1,14% | 523.520,00 |
| 08.08.2025 | 70,98 | 72,28 | 70,43 | 71,09 | 1,12% | 453.959,00 |
| 07.08.2025 | 68,06 | 71,94 | 67,39 | 70,30 | 1,69% | 689.449,00 |
| 06.08.2025 | 69,50 | 69,54 | 68,87 | 69,13 | -0,07% | 315.276,00 |
| 05.08.2025 | 68,68 | 69,41 | 68,15 | 69,18 | 0,83% | 323.208,00 |
| 04.08.2025 | 68,01 | 68,80 | 67,71 | 68,61 | 1,43% | 282.609,00 |
| 01.08.2025 | 68,83 | 69,11 | 67,25 | 67,64 | -1,59% | 455.864,00 |
| 31.07.2025 | 69,50 | 70,05 | 68,68 | 68,73 | -1,79% | 373.606,00 |
| 30.07.2025 | 70,80 | 71,10 | 69,66 | 69,98 | -0,86% | 616.545,00 |
| 29.07.2025 | 69,53 | 70,65 | 69,21 | 70,59 | 2,51% | 409.908,00 |