21,800€
-0,91%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,80 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 16.05.2024 | 22,10 | 22,20 | 21,90 | 22,00 | -0,45% | - |
| 15.05.2024 | 22,00 | 22,70 | 22,00 | 22,10 | -0,90% | - |
| 14.05.2024 | 21,80 | 22,40 | 21,80 | 22,30 | 0,90% | - |
| 13.05.2024 | 22,00 | 22,20 | 21,80 | 22,10 | 0,91% | - |
| 10.05.2024 | 21,80 | 22,20 | 21,70 | 21,90 | -0,90% | - |
| 09.05.2024 | 21,90 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 08.05.2024 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 07.05.2024 | 22,00 | 22,70 | 22,00 | 22,10 | 0,00% | - |
| 06.05.2024 | 21,60 | 22,10 | 21,60 | 22,10 | 1,84% | - |
| 03.05.2024 | 21,80 | 22,50 | 21,50 | 21,70 | -1,81% | - |
| 02.05.2024 | 21,50 | 22,10 | 21,40 | 22,10 | 2,79% | - |
| 30.04.2024 | 21,80 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 29.04.2024 | 21,40 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 26.04.2024 | 21,20 | 21,90 | 21,20 | 21,30 | -0,93% | - |
| 25.04.2024 | 21,40 | 21,60 | 21,10 | 21,50 | -0,46% | - |
| 24.04.2024 | 21,20 | 21,70 | 20,90 | 21,60 | 2,37% | - |
| 23.04.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 22.04.2024 | 20,90 | 21,20 | 20,70 | 20,90 | 0,48% | - |
| 19.04.2024 | 20,50 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 18.04.2024 | 20,60 | 20,80 | 20,40 | 20,70 | 0,98% | - |
| 17.04.2024 | 20,20 | 20,70 | 20,20 | 20,50 | 0,00% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 15.04.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 12.04.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 11.04.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 1,44% | - |
| 10.04.2024 | 21,60 | 21,80 | 20,70 | 20,90 | -3,69% | - |
| 09.04.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 08.04.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 05.04.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 04.04.2024 | 20,80 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 03.04.2024 | 21,20 | 21,20 | 20,60 | 20,90 | -0,95% | - |
| 02.04.2024 | 21,60 | 21,60 | 20,90 | 21,10 | -4,09% | - |
| 28.03.2024 | 21,60 | 22,30 | 21,40 | 22,00 | 0,46% | - |
| 27.03.2024 | 21,10 | 21,90 | 21,00 | 21,90 | 3,79% | - |
| 26.03.2024 | 21,40 | 21,60 | 20,90 | 21,10 | -1,40% | - |
| 25.03.2024 | 21,00 | 21,50 | 21,00 | 21,40 | 0,47% | - |
| 22.03.2024 | 22,00 | 22,60 | 20,70 | 21,30 | -2,74% | - |
| 21.03.2024 | 21,60 | 22,90 | 20,80 | 21,90 | 1,86% | - |
| 20.03.2024 | 21,20 | 21,90 | 21,05 | 21,50 | 0,94% | - |
| 19.03.2024 | 21,40 | 21,60 | 21,10 | 21,30 | -0,47% | - |
| 18.03.2024 | 21,40 | 21,70 | 21,10 | 21,40 | 0,47% | - |
| 15.03.2024 | 21,20 | 21,60 | 20,80 | 21,30 | 0,47% | - |
| 14.03.2024 | 21,50 | 21,60 | 20,70 | 21,20 | -1,40% | - |
| 13.03.2024 | 21,20 | 21,90 | 21,00 | 21,50 | -0,46% | - |
| 12.03.2024 | 21,40 | 21,90 | 20,85 | 21,60 | -0,92% | - |
| 11.03.2024 | 21,70 | 21,80 | 21,50 | 21,80 | 0,46% | - |
| 08.03.2024 | 21,60 | 22,10 | 21,60 | 21,70 | 0,93% | - |
| 07.03.2024 | 21,60 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 06.03.2024 | 21,60 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 05.03.2024 | 21,40 | 22,10 | 21,30 | 21,90 | 1,39% | - |
| 04.03.2024 | 21,40 | 21,70 | 20,90 | 21,60 | 0,47% | - |
| 01.03.2024 | 20,80 | 21,70 | 20,80 | 21,50 | 1,90% | - |
| 29.02.2024 | 20,90 | 21,50 | 20,80 | 21,10 | 0,96% | - |
| 28.02.2024 | 20,80 | 21,30 | 20,80 | 20,90 | -0,95% | - |
| 27.02.2024 | 20,80 | 21,30 | 20,70 | 21,10 | 1,44% | - |
| 26.02.2024 | 20,80 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 23.02.2024 | 21,20 | 21,40 | 21,10 | 21,10 | -0,94% | - |
| 22.02.2024 | 21,40 | 21,90 | 21,30 | 21,30 | -1,84% | - |
| 21.02.2024 | 21,60 | 21,70 | 21,30 | 21,70 | 0,46% | - |
| 20.02.2024 | 21,90 | 22,00 | 21,30 | 21,60 | -1,37% | - |
| 19.02.2024 | 21,80 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 16.02.2024 | 21,90 | 22,10 | 21,40 | 21,90 | 0,00% | - |
| 15.02.2024 | 21,00 | 22,10 | 21,00 | 21,90 | 3,79% | - |
| 14.02.2024 | 21,00 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 13.02.2024 | 22,10 | 22,20 | 20,70 | 20,90 | -5,43% | - |
| 12.02.2024 | 21,20 | 22,10 | 21,20 | 22,10 | 3,76% | 25,00 |
| 09.02.2024 | 21,00 | 21,50 | 21,00 | 21,30 | 0,00% | 200,00 |
| 08.02.2024 | 20,40 | 21,50 | 20,30 | 21,30 | 3,90% | - |
| 07.02.2024 | 20,20 | 20,50 | 20,05 | 20,50 | 0,99% | - |
| 06.02.2024 | 20,20 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 05.02.2024 | 20,70 | 20,80 | 20,15 | 20,30 | -1,93% | - |
| 02.02.2024 | 21,00 | 21,20 | 20,50 | 20,70 | -1,90% | - |
| 01.02.2024 | 21,00 | 21,30 | 20,50 | 21,10 | -0,47% | - |
| 31.01.2024 | 21,80 | 21,90 | 21,10 | 21,20 | -2,30% | - |
| 30.01.2024 | 21,80 | 21,90 | 21,30 | 21,70 | 0,00% | 5,00 |
| 29.01.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 1,88% | - |