27,900€
1,45%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 28,20 | 28,40 | 27,30 | 27,50 | -2,48% | - |
| 29.07.2026 | 27,80 | 28,90 | 27,50 | 28,20 | 1,44% | - |
| 28.07.2026 | 28,20 | 28,30 | 27,70 | 27,80 | -1,07% | - |
| 27.07.2026 | 28,50 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 24.07.2026 | 27,70 | 28,50 | 27,70 | 28,30 | 2,17% | - |
| 23.07.2026 | 27,00 | 27,90 | 27,00 | 27,70 | 1,47% | - |
| 22.07.2026 | 27,90 | 28,00 | 27,30 | 27,30 | -2,15% | - |
| 21.07.2026 | 27,70 | 28,10 | 27,50 | 27,90 | 1,09% | - |
| 20.07.2026 | 27,70 | 28,10 | 27,50 | 27,60 | -0,36% | - |
| 17.07.2026 | 27,90 | 28,30 | 27,60 | 27,70 | -0,72% | - |
| 16.07.2026 | 27,30 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 15.07.2026 | 27,10 | 27,90 | 26,90 | 27,30 | 0,74% | - |
| 14.07.2026 | 26,70 | 27,30 | 26,50 | 27,10 | 1,50% | - |
| 13.07.2026 | 26,50 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 10.07.2026 | 26,50 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 09.07.2026 | 26,30 | 26,70 | 25,80 | 26,50 | 0,76% | - |
| 08.07.2026 | 26,90 | 27,10 | 26,10 | 26,30 | -2,95% | - |
| 07.07.2026 | 26,90 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 06.07.2026 | 26,80 | 27,10 | 26,70 | 26,70 | -1,84% | - |
| 03.07.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 02.07.2026 | 26,90 | 27,20 | 26,20 | 27,10 | 0,74% | - |
| 01.07.2026 | 26,20 | 27,10 | 26,00 | 26,90 | 2,28% | - |
| 30.06.2026 | 26,50 | 26,70 | 26,20 | 26,30 | 0,00% | - |
| 29.06.2026 | 26,50 | 26,50 | 26,10 | 26,30 | 0,38% | - |
| 26.06.2026 | 25,70 | 26,30 | 25,50 | 26,20 | 1,95% | - |
| 25.06.2026 | 25,30 | 25,70 | 25,10 | 25,70 | 2,39% | - |
| 24.06.2026 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 23.06.2026 | 24,90 | 25,50 | 24,60 | 25,30 | 1,61% | - |
| 22.06.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 2,05% | - |
| 19.06.2026 | 24,70 | 24,70 | 24,40 | 24,40 | -1,21% | - |
| 18.06.2026 | 24,20 | 24,90 | 24,10 | 24,70 | 2,49% | - |
| 17.06.2026 | 24,50 | 24,80 | 23,90 | 24,10 | -2,43% | - |
| 16.06.2026 | 24,80 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 15.06.2026 | 25,30 | 25,30 | 24,50 | 24,70 | -1,59% | - |
| 12.06.2026 | 25,10 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 11.06.2026 | 25,30 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 10.06.2026 | 25,30 | 25,70 | 25,10 | 25,10 | -0,79% | - |
| 09.06.2026 | 24,50 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 08.06.2026 | 23,90 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 05.06.2026 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 04.06.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 03.06.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 02.06.2026 | 22,60 | 23,50 | 22,60 | 23,50 | 3,52% | - |
| 01.06.2026 | 23,00 | 23,20 | 22,70 | 22,70 | -1,30% | - |
| 29.05.2026 | 23,00 | 23,30 | 22,70 | 23,00 | 0,00% | - |
| 28.05.2026 | 23,10 | 23,30 | 22,80 | 23,00 | -0,43% | - |
| 27.05.2026 | 23,00 | 23,20 | 22,80 | 23,10 | 0,00% | - |
| 26.05.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 25.05.2026 | 22,90 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 22.05.2026 | 22,80 | 23,00 | 22,60 | 22,90 | 0,88% | - |
| 21.05.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 20.05.2026 | 22,40 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 19.05.2026 | 22,60 | 22,80 | 22,30 | 22,30 | -0,89% | - |
| 18.05.2026 | 22,00 | 22,70 | 22,00 | 22,50 | 0,90% | - |
| 15.05.2026 | 22,60 | 22,60 | 21,90 | 22,30 | -0,89% | - |
| 14.05.2026 | 22,60 | 23,10 | 22,50 | 22,50 | 0,00% | - |
| 13.05.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 12.05.2026 | 22,40 | 22,60 | 22,20 | 22,50 | 0,90% | - |
| 11.05.2026 | 22,70 | 23,00 | 22,30 | 22,30 | -1,76% | - |
| 08.05.2026 | 22,40 | 22,90 | 22,20 | 22,70 | 1,79% | - |
| 07.05.2026 | 22,80 | 23,10 | 22,30 | 22,30 | -2,19% | - |
| 06.05.2026 | 22,20 | 23,10 | 22,20 | 22,80 | 2,24% | - |
| 05.05.2026 | 21,80 | 22,30 | 21,70 | 22,30 | 2,29% | - |
| 04.05.2026 | 21,90 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 30.04.2026 | 21,60 | 22,30 | 21,40 | 21,90 | 1,86% | - |
| 29.04.2026 | 22,00 | 22,20 | 21,30 | 21,50 | -1,83% | - |
| 28.04.2026 | 21,40 | 21,90 | 21,30 | 21,90 | 1,86% | - |
| 27.04.2026 | 21,20 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 24.04.2026 | 21,00 | 21,40 | 20,90 | 21,30 | 0,95% | - |
| 23.04.2026 | 21,00 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 22.04.2026 | 21,20 | 21,70 | 20,90 | 21,10 | 0,00% | - |
| 21.04.2026 | 21,10 | 21,60 | 20,90 | 21,10 | 0,00% | - |
| 20.04.2026 | 20,40 | 21,10 | 20,20 | 21,10 | 2,93% | - |
| 17.04.2026 | 20,00 | 20,50 | 19,85 | 20,50 | 2,76% | - |
| 16.04.2026 | 20,00 | 20,30 | 19,85 | 19,95 | 0,00% | - |
| 15.04.2026 | 19,65 | 19,95 | 19,55 | 19,95 | 1,53% | - |
| 14.04.2026 | 19,65 | 19,85 | 19,55 | 19,65 | 0,00% | - |
| 13.04.2026 | 19,45 | 19,75 | 19,15 | 19,65 | 0,77% | - |
| 10.04.2026 | 19,05 | 19,55 | 18,95 | 19,50 | 2,36% | - |
| 09.04.2026 | 19,35 | 19,40 | 18,85 | 19,05 | -1,55% | - |
| 08.04.2026 | 19,45 | 19,65 | 19,15 | 19,35 | 1,04% | - |
| 07.04.2026 | 19,25 | 19,35 | 18,95 | 19,15 | -1,54% | - |
| 02.04.2026 | 19,10 | 19,65 | 18,95 | 19,45 | 1,04% | - |
| 01.04.2026 | 19,65 | 19,70 | 19,05 | 19,25 | -1,53% | - |
| 31.03.2026 | 19,15 | 19,85 | 19,05 | 19,55 | 2,89% | - |
| 30.03.2026 | 18,55 | 19,25 | 18,55 | 19,00 | 2,43% | - |
| 27.03.2026 | 18,90 | 19,00 | 18,45 | 18,55 | -1,59% | - |
| 26.03.2026 | 19,00 | 19,45 | 18,85 | 18,85 | -1,05% | - |
| 25.03.2026 | 19,10 | 19,25 | 18,85 | 19,05 | 0,53% | - |
| 24.03.2026 | 19,25 | 19,45 | 18,95 | 18,95 | -1,30% | - |
| 23.03.2026 | 18,80 | 19,55 | 18,70 | 19,20 | 1,86% | - |
| 20.03.2026 | 19,85 | 19,95 | 18,85 | 18,85 | -5,04% | - |
| 19.03.2026 | 20,10 | 20,10 | 19,75 | 19,85 | -1,24% | - |
| 18.03.2026 | 20,30 | 20,30 | 19,90 | 20,10 | 0,00% | - |
| 17.03.2026 | 19,50 | 20,30 | 19,50 | 20,10 | 2,81% | - |
| 16.03.2026 | 20,10 | 20,10 | 19,55 | 19,55 | -2,01% | - |
| 13.03.2026 | 19,80 | 20,10 | 19,70 | 19,95 | 0,76% | - |
| 12.03.2026 | 19,50 | 20,10 | 19,45 | 19,80 | 0,51% | - |
| 11.03.2026 | 19,95 | 20,10 | 19,45 | 19,70 | -1,25% | - |
| 10.03.2026 | 19,80 | 20,10 | 19,35 | 19,95 | 0,76% | - |