28,022$
0,76%
Echtzeit-Aktienkurs Cousins Properties
Bid:
Ask:
Aktienkurse zur Cousins Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,82 | 28,16 | 27,75 | 28,09 | 1,01% | 783.856,00 |
| 08.05.2025 | 27,76 | 27,99 | 27,50 | 27,81 | 0,54% | 745.126,00 |
| 07.05.2025 | 27,83 | 28,07 | 27,53 | 27,66 | 0,04% | 1.375.681,00 |
| 06.05.2025 | 27,66 | 27,73 | 27,31 | 27,65 | -0,50% | 1.450.771,00 |
| 05.05.2025 | 27,61 | 28,19 | 27,61 | 27,79 | -1,56% | 1.321.449,00 |
| 02.05.2025 | 28,46 | 28,46 | 27,87 | 28,23 | 1,66% | 1.813.325,00 |
| 01.05.2025 | 27,51 | 28,26 | 27,21 | 27,77 | 0,84% | 1.546.032,00 |
| 30.04.2025 | 27,04 | 27,56 | 26,50 | 27,54 | 0,58% | 1.933.756,00 |
| 29.04.2025 | 27,90 | 27,90 | 27,16 | 27,38 | -1,93% | 1.297.646,00 |
| 28.04.2025 | 27,57 | 28,11 | 27,57 | 27,92 | 0,72% | 1.421.493,00 |
| 25.04.2025 | 27,86 | 27,98 | 27,46 | 27,72 | 0,18% | 585.298,00 |
| 24.04.2025 | 27,50 | 27,99 | 27,25 | 27,67 | 0,99% | 1.159.612,00 |
| 23.04.2025 | 27,56 | 28,21 | 27,29 | 27,40 | 1,33% | 992.272,00 |
| 22.04.2025 | 26,86 | 27,33 | 26,67 | 27,04 | 2,42% | 1.095.656,00 |
| 21.04.2025 | 26,64 | 26,64 | 26,03 | 26,40 | -1,79% | 914.332,00 |
| 17.04.2025 | 26,78 | 27,25 | 26,63 | 26,88 | 0,37% | 1.450.223,00 |
| 16.04.2025 | 27,01 | 27,18 | 26,49 | 26,78 | -0,37% | 615.526,00 |
| 15.04.2025 | 26,33 | 27,03 | 26,15 | 26,88 | 1,66% | 898.893,00 |
| 14.04.2025 | 26,45 | 26,61 | 25,89 | 26,44 | 1,19% | 1.639.234,00 |
| 11.04.2025 | 25,79 | 26,14 | 24,93 | 26,13 | 0,85% | 1.734.134,00 |
| 10.04.2025 | 26,53 | 26,56 | 24,99 | 25,91 | -3,86% | 1.342.231,00 |
| 09.04.2025 | 24,77 | 27,04 | 24,07 | 26,95 | 7,16% | 2.417.939,00 |
| 08.04.2025 | 26,48 | 26,88 | 24,87 | 25,15 | -2,18% | 1.709.826,00 |
| 07.04.2025 | 25,91 | 26,83 | 24,80 | 25,71 | -1,23% | 1.880.216,00 |
| 04.04.2025 | 26,42 | 26,55 | 25,53 | 26,03 | -4,16% | 2.083.391,00 |
| 03.04.2025 | 28,43 | 28,58 | 27,10 | 27,16 | -7,96% | 1.460.287,00 |
| 02.04.2025 | 29,33 | 29,60 | 29,16 | 29,51 | 0,37% | 1.098.770,00 |
| 01.04.2025 | 29,35 | 29,77 | 28,93 | 29,40 | -0,34% | 1.978.173,00 |
| 31.03.2025 | 29,41 | 29,67 | 29,10 | 29,50 | -0,10% | 2.076.683,00 |
| 28.03.2025 | 29,70 | 29,71 | 29,26 | 29,53 | -0,37% | 1.282.270,00 |
| 27.03.2025 | 30,15 | 30,15 | 29,52 | 29,64 | -0,97% | 748.283,00 |
| 26.03.2025 | 30,13 | 30,30 | 29,78 | 29,93 | -0,27% | 826.430,00 |
| 25.03.2025 | 30,37 | 30,53 | 29,77 | 30,01 | -1,09% | 1.477.202,00 |
| 24.03.2025 | 29,75 | 30,44 | 29,71 | 30,34 | 2,60% | 1.074.540,00 |
| 21.03.2025 | 29,69 | 29,91 | 29,25 | 29,57 | -0,87% | 2.974.058,00 |
| 20.03.2025 | 29,67 | 30,05 | 29,64 | 29,83 | 0,13% | 1.026.606,00 |
| 19.03.2025 | 29,51 | 30,06 | 29,33 | 29,79 | 0,91% | 775.121,00 |
| 18.03.2025 | 29,34 | 29,63 | 29,01 | 29,52 | 0,58% | 1.222.612,00 |
| 17.03.2025 | 29,03 | 29,71 | 28,95 | 29,35 | 2,34% | 1.544.987,00 |
| 14.03.2025 | 28,32 | 28,70 | 28,09 | 28,68 | 2,21% | 1.334.477,00 |
| 13.03.2025 | 29,04 | 29,35 | 28,01 | 28,06 | -2,94% | 2.200.199,00 |
| 12.03.2025 | 28,35 | 29,35 | 28,35 | 28,91 | 2,48% | 2.435.426,00 |
| 11.03.2025 | 28,39 | 28,57 | 27,86 | 28,21 | -0,18% | 1.925.652,00 |
| 10.03.2025 | 29,00 | 29,48 | 28,17 | 28,26 | -3,22% | 2.089.112,00 |
| 07.03.2025 | 29,07 | 29,41 | 28,80 | 29,20 | 0,65% | 1.505.369,00 |
| 06.03.2025 | 29,53 | 29,54 | 28,78 | 29,01 | -2,59% | 1.330.262,00 |
| 05.03.2025 | 29,14 | 29,95 | 29,05 | 29,78 | 1,74% | 1.124.023,00 |
| 04.03.2025 | 29,81 | 30,04 | 29,13 | 29,27 | -2,69% | 1.081.165,00 |
| 03.03.2025 | 30,28 | 30,66 | 29,77 | 30,08 | -0,82% | 1.112.116,00 |
| 28.02.2025 | 30,12 | 30,42 | 30,01 | 30,33 | 0,60% | 2.827.319,00 |
| 27.02.2025 | 30,06 | 30,57 | 30,03 | 30,15 | 0,53% | 1.801.045,00 |
| 26.02.2025 | 30,20 | 30,37 | 29,90 | 29,99 | -0,13% | 1.097.607,00 |
| 25.02.2025 | 30,22 | 30,75 | 29,95 | 30,03 | -0,33% | 2.038.150,00 |
| 24.02.2025 | 30,29 | 30,46 | 30,03 | 30,13 | 0,13% | 1.318.017,00 |
| 21.02.2025 | 30,48 | 30,55 | 29,66 | 30,09 | -0,86% | 960.894,00 |
| 20.02.2025 | 30,34 | 30,46 | 30,02 | 30,35 | 0,07% | 1.238.986,00 |
| 19.02.2025 | 30,13 | 30,61 | 29,91 | 30,33 | -0,07% | 1.649.433,00 |
| 18.02.2025 | 29,97 | 30,36 | 29,80 | 30,35 | 1,34% | 1.685.504,00 |
| 14.02.2025 | 30,53 | 30,78 | 29,92 | 29,95 | -1,90% | 1.144.073,00 |
| 13.02.2025 | 30,55 | 30,66 | 30,01 | 30,53 | 0,30% | 1.619.435,00 |
| 12.02.2025 | 30,25 | 30,61 | 30,03 | 30,44 | -0,94% | 1.651.828,00 |
| 11.02.2025 | 30,31 | 30,96 | 30,02 | 30,73 | 0,62% | 1.989.336,00 |
| 10.02.2025 | 31,15 | 31,36 | 30,34 | 30,54 | -2,15% | 1.539.054,00 |
| 07.02.2025 | 30,71 | 31,28 | 30,23 | 31,21 | 1,79% | 1.625.736,00 |
| 06.02.2025 | 30,43 | 30,70 | 30,14 | 30,66 | 1,69% | 1.798.624,00 |
| 05.02.2025 | 30,18 | 30,39 | 29,58 | 30,15 | 0,47% | 866.974,00 |
| 04.02.2025 | 29,95 | 30,28 | 29,63 | 30,01 | -0,40% | 1.033.563,00 |
| 03.02.2025 | 29,90 | 30,41 | 29,62 | 30,13 | -1,31% | 1.266.578,00 |
| 31.01.2025 | 30,33 | 30,81 | 30,20 | 30,53 | 0,76% | 1.383.823,00 |
| 30.01.2025 | 29,94 | 30,80 | 29,77 | 30,30 | 3,38% | 1.289.801,00 |
| 29.01.2025 | 30,31 | 30,34 | 29,18 | 29,31 | -3,17% | 819.038,00 |
| 28.01.2025 | 30,75 | 30,93 | 30,16 | 30,27 | -2,42% | 741.980,00 |
| 27.01.2025 | 30,46 | 31,31 | 30,46 | 31,02 | 1,37% | 765.566,00 |
| 24.01.2025 | 30,12 | 30,75 | 29,93 | 30,60 | 1,09% | 1.346.565,00 |
| 23.01.2025 | 30,48 | 30,61 | 29,81 | 30,27 | -0,72% | 1.277.299,00 |
| 22.01.2025 | 31,07 | 31,11 | 30,44 | 30,49 | -2,18% | 967.942,00 |
| 21.01.2025 | 30,67 | 31,34 | 30,58 | 31,17 | 1,76% | 1.079.988,00 |
| 17.01.2025 | 30,53 | 30,78 | 30,37 | 30,63 | 1,63% | 1.148.299,00 |
| 16.01.2025 | 30,01 | 30,33 | 29,91 | 30,14 | -0,10% | 765.936,00 |
| 15.01.2025 | 30,33 | 30,44 | 29,91 | 30,17 | 2,20% | 1.011.395,00 |
| 14.01.2025 | 29,13 | 29,60 | 29,09 | 29,52 | 1,62% | 1.038.420,00 |
| 13.01.2025 | 28,38 | 29,07 | 28,25 | 29,05 | 1,89% | 857.300,00 |
| 10.01.2025 | 29,03 | 29,16 | 28,39 | 28,51 | -3,68% | 1.163.141,00 |
| 08.01.2025 | 29,38 | 29,75 | 29,09 | 29,60 | -0,07% | 1.081.777,00 |
| 07.01.2025 | 30,47 | 30,63 | 29,58 | 29,62 | -2,02% | 974.689,00 |
| 06.01.2025 | 30,66 | 30,95 | 30,22 | 30,23 | -1,05% | 1.148.565,00 |
| 03.01.2025 | 30,60 | 30,75 | 30,33 | 30,55 | -1,23% | 1.140.959,00 |
| 02.01.2025 | 31,36 | 31,36 | 30,69 | 30,93 | 0,95% | 2.714.218,00 |
| 31.12.2024 | 30,34 | 30,72 | 30,28 | 30,64 | 1,83% | 1.332.060,00 |
| 30.12.2024 | 30,16 | 30,19 | 29,69 | 30,09 | -0,79% | 728.671,00 |
| 27.12.2024 | 30,51 | 30,81 | 30,18 | 30,33 | -1,37% | 2.656.949,00 |
| 26.12.2024 | 30,47 | 30,81 | 30,37 | 30,75 | 0,79% | 809.062,00 |
| 24.12.2024 | 30,09 | 30,58 | 30,07 | 30,51 | 1,19% | 604.831,00 |
| 23.12.2024 | 30,07 | 30,34 | 29,84 | 30,15 | -0,30% | 1.185.726,00 |
| 20.12.2024 | 29,83 | 30,75 | 29,64 | 30,24 | 1,37% | 3.984.768,00 |
| 19.12.2024 | 29,66 | 30,19 | 29,50 | 29,83 | 1,53% | 2.571.048,00 |
| 18.12.2024 | 31,58 | 31,59 | 29,38 | 29,38 | -6,07% | 1.369.896,00 |
| 17.12.2024 | 31,06 | 31,66 | 30,95 | 31,28 | 0,90% | 1.388.249,00 |
| 16.12.2024 | 30,57 | 31,21 | 30,53 | 31,00 | 1,17% | 1.440.617,00 |
| 13.12.2024 | 30,18 | 30,75 | 29,91 | 30,64 | 1,06% | 1.924.760,00 |