81,190$
-2,04%
Echtzeit-Aktienkurs Howard Hughes Holdings Inc
Bid:
Ask:
Aktienkurse zur Howard Hughes Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 82,15 | 82,15 | 80,97 | 81,19 | -2,04% | 26.914,00 |
| 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 |
| 28.07.2025 | 69,43 | 70,00 | 68,79 | 68,86 | -1,35% | 368.065,00 |
| 25.07.2025 | 69,75 | 69,86 | 68,93 | 69,80 | 0,52% | 326.661,00 |
| 24.07.2025 | 69,59 | 70,20 | 69,37 | 69,44 | -1,10% | 349.116,00 |
| 23.07.2025 | 71,22 | 71,22 | 69,92 | 70,21 | -0,48% | 378.437,00 |
| 22.07.2025 | 69,22 | 70,63 | 69,15 | 70,55 | 2,41% | 381.887,00 |
| 21.07.2025 | 69,00 | 69,46 | 68,60 | 68,89 | 0,19% | 366.719,00 |
| 18.07.2025 | 69,61 | 69,76 | 68,49 | 68,76 | -0,30% | 391.623,00 |
| 17.07.2025 | 68,79 | 69,45 | 68,59 | 68,97 | 0,04% | 247.817,00 |
| 16.07.2025 | 68,74 | 69,48 | 68,13 | 68,94 | 0,42% | 280.501,00 |
| 15.07.2025 | 70,87 | 71,18 | 68,64 | 68,65 | -2,65% | 404.161,00 |
| 14.07.2025 | 70,49 | 71,00 | 70,10 | 70,52 | -0,03% | 354.103,00 |
| 11.07.2025 | 70,42 | 70,89 | 70,00 | 70,54 | -0,82% | 450.228,00 |
| 10.07.2025 | 70,00 | 71,59 | 69,83 | 71,12 | 1,51% | 522.432,00 |
| 09.07.2025 | 69,68 | 70,11 | 69,18 | 70,06 | 1,08% | 400.100,00 |
| 08.07.2025 | 68,60 | 69,95 | 68,52 | 69,31 | 0,89% | 525.226,00 |
| 07.07.2025 | 68,67 | 69,29 | 68,15 | 68,70 | -0,30% | 491.714,00 |
| 03.07.2025 | 68,82 | 69,26 | 68,54 | 68,91 | -0,12% | 227.633,00 |
| 02.07.2025 | 68,34 | 69,12 | 67,65 | 68,99 | 1,11% | 388.639,00 |
| 01.07.2025 | 67,33 | 68,85 | 66,87 | 68,23 | 1,08% | 526.633,00 |
| 30.06.2025 | 67,54 | 67,72 | 66,46 | 67,50 | -0,47% | 607.592,00 |
| 27.06.2025 | 67,35 | 68,63 | 66,81 | 67,82 | 0,85% | 578.534,00 |
| 26.06.2025 | 66,50 | 67,42 | 65,91 | 67,25 | 1,94% | 465.304,00 |
| 25.06.2025 | 68,05 | 68,18 | 65,72 | 65,97 | -3,51% | 640.761,00 |
| 24.06.2025 | 67,05 | 68,49 | 66,95 | 68,37 | 2,43% | 610.279,00 |
| 23.06.2025 | 68,19 | 68,44 | 65,25 | 66,75 | -3,62% | 1.029.854,00 |
| 20.06.2025 | 69,46 | 70,34 | 69,04 | 69,26 | -0,19% | 530.737,00 |
| 18.06.2025 | 69,31 | 70,15 | 69,27 | 69,39 | 0,12% | 346.481,00 |
| 17.06.2025 | 70,00 | 70,51 | 69,25 | 69,31 | -1,74% | 377.274,00 |
| 16.06.2025 | 70,00 | 71,39 | 69,84 | 70,54 | 1,66% | 554.846,00 |
| 13.06.2025 | 69,84 | 70,89 | 68,96 | 69,39 | -1,89% | 480.742,00 |
| 12.06.2025 | 69,80 | 70,89 | 69,60 | 70,73 | 0,84% | 359.675,00 |
| 11.06.2025 | 70,44 | 70,99 | 69,98 | 70,14 | -0,67% | 426.463,00 |
| 10.06.2025 | 69,44 | 70,74 | 69,27 | 70,61 | 2,08% | 397.309,00 |
| 09.06.2025 | 69,70 | 70,04 | 68,66 | 69,17 | 0,77% | 580.595,00 |
| 06.06.2025 | 67,99 | 68,80 | 67,89 | 68,64 | 1,90% | 405.337,00 |
| 05.06.2025 | 68,07 | 68,07 | 67,04 | 67,36 | -0,27% | 324.125,00 |
| 04.06.2025 | 68,11 | 68,48 | 67,32 | 67,54 | -0,79% | 370.867,00 |
| 03.06.2025 | 67,02 | 68,18 | 67,02 | 68,08 | 1,05% | 391.476,00 |
| 02.06.2025 | 68,09 | 68,29 | 67,25 | 67,37 | -1,38% | 474.879,00 |
| 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 |