29,622$
0,65%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 29,50 | 29,65 | 29,19 | 29,60 | 0,59% | - |
| 13.09.2024 | 29,35 | 29,50 | 29,02 | 29,43 | 1,13% | 758.011,00 |
| 12.09.2024 | 28,86 | 29,16 | 28,86 | 29,10 | 1,04% | 807.164,00 |
| 11.09.2024 | 28,38 | 28,85 | 28,15 | 28,80 | 0,24% | 926.868,00 |
| 10.09.2024 | 28,50 | 28,74 | 28,35 | 28,73 | 1,20% | 707.734,00 |
| 09.09.2024 | 28,29 | 28,52 | 28,02 | 28,39 | 0,21% | 1.088.199,00 |
| 06.09.2024 | 28,34 | 28,49 | 28,04 | 28,33 | 0,14% | 1.363.889,00 |
| 05.09.2024 | 28,39 | 28,58 | 28,28 | 28,29 | 0,50% | 1.041.665,00 |
| 04.09.2024 | 27,94 | 28,40 | 27,94 | 28,15 | 0,29% | 774.357,00 |
| 03.09.2024 | 28,29 | 28,45 | 27,75 | 28,07 | -1,54% | 820.712,00 |
| 30.08.2024 | 28,25 | 28,57 | 28,11 | 28,51 | 1,50% | 1.419.627,00 |
| 29.08.2024 | 28,17 | 28,25 | 27,89 | 28,09 | -0,14% | 948.717,00 |
| 28.08.2024 | 27,98 | 28,26 | 27,98 | 28,13 | 0,00% | 622.595,00 |
| 27.08.2024 | 27,72 | 28,19 | 27,59 | 28,13 | 0,46% | 733.901,00 |
| 26.08.2024 | 28,09 | 28,41 | 28,00 | 28,00 | 0,18% | 820.065,00 |
| 23.08.2024 | 27,44 | 28,09 | 27,25 | 27,95 | 2,42% | 713.956,00 |
| 22.08.2024 | 27,32 | 27,41 | 27,05 | 27,29 | -0,04% | 683.596,00 |
| 21.08.2024 | 27,15 | 27,33 | 26,91 | 27,30 | 1,00% | 750.202,00 |
| 20.08.2024 | 27,12 | 27,19 | 26,85 | 27,03 | -1,42% | 878.168,00 |
| 19.08.2024 | 27,20 | 27,43 | 27,17 | 27,42 | 0,66% | 714.020,00 |
| 16.08.2024 | 27,20 | 27,37 | 26,94 | 27,24 | 0,00% | 501.566,00 |
| 15.08.2024 | 27,25 | 27,55 | 27,03 | 27,24 | 0,81% | 1.078.736,00 |
| 14.08.2024 | 27,17 | 27,25 | 26,87 | 27,02 | -0,11% | 822.522,00 |
| 13.08.2024 | 26,87 | 27,15 | 26,63 | 27,05 | 1,58% | 599.696,00 |
| 12.08.2024 | 27,12 | 27,12 | 26,39 | 26,63 | -2,28% | 654.126,00 |
| 09.08.2024 | 27,40 | 27,40 | 26,90 | 27,25 | 0,15% | 584.077,00 |
| 08.08.2024 | 26,95 | 27,47 | 26,79 | 27,21 | 1,68% | 860.777,00 |
| 07.08.2024 | 27,51 | 27,54 | 26,72 | 26,76 | -1,33% | 700.899,00 |
| 06.08.2024 | 26,23 | 27,57 | 26,15 | 27,12 | 3,35% | 1.097.620,00 |
| 05.08.2024 | 25,53 | 26,71 | 25,18 | 26,24 | -1,69% | 2.359.222,00 |
| 02.08.2024 | 26,51 | 26,84 | 26,29 | 26,69 | -1,84% | 2.019.554,00 |
| 01.08.2024 | 27,78 | 27,94 | 26,69 | 27,19 | -1,16% | 1.471.691,00 |
| 31.07.2024 | 27,36 | 27,97 | 27,16 | 27,51 | 1,14% | 1.733.898,00 |
| 30.07.2024 | 27,49 | 27,49 | 26,79 | 27,20 | -0,80% | 1.920.118,00 |
| 29.07.2024 | 27,25 | 27,66 | 27,06 | 27,42 | 0,66% | 2.119.054,00 |
| 26.07.2024 | 25,94 | 27,30 | 25,60 | 27,24 | 8,18% | 2.703.780,00 |
| 25.07.2024 | 24,86 | 25,50 | 24,82 | 25,18 | 1,21% | 1.943.252,00 |
| 24.07.2024 | 24,63 | 25,42 | 24,63 | 24,88 | 0,44% | 1.659.698,00 |
| 23.07.2024 | 24,40 | 24,88 | 24,28 | 24,77 | 1,06% | 1.371.298,00 |
| 22.07.2024 | 24,15 | 24,54 | 24,02 | 24,51 | 1,49% | 838.186,00 |
| 19.07.2024 | 24,35 | 24,42 | 24,03 | 24,15 | -0,98% | 849.790,00 |
| 18.07.2024 | 24,80 | 25,20 | 24,24 | 24,39 | -2,17% | 1.620.810,00 |
| 17.07.2024 | 24,91 | 25,48 | 24,83 | 24,93 | -0,60% | 1.016.579,00 |
| 16.07.2024 | 25,08 | 25,20 | 24,86 | 25,08 | 0,88% | 1.416.760,00 |
| 15.07.2024 | 24,66 | 25,04 | 24,58 | 24,86 | 1,47% | 1.672.888,00 |
| 12.07.2024 | 24,35 | 24,86 | 24,13 | 24,50 | 1,66% | 1.284.954,00 |
| 11.07.2024 | 23,56 | 24,19 | 23,54 | 24,10 | 4,87% | 830.882,00 |
| 10.07.2024 | 23,03 | 23,06 | 22,79 | 22,98 | 0,31% | 820.216,00 |
| 09.07.2024 | 22,61 | 23,04 | 22,47 | 22,91 | 1,24% | 1.007.161,00 |
| 08.07.2024 | 22,54 | 22,74 | 22,50 | 22,63 | 1,03% | 599.768,00 |
| 05.07.2024 | 22,72 | 22,87 | 22,33 | 22,40 | -1,71% | 1.519.650,00 |
| 03.07.2024 | 22,78 | 23,01 | 22,69 | 22,79 | -0,87% | 497.353,00 |
| 02.07.2024 | 22,92 | 23,04 | 22,79 | 22,99 | 0,44% | 918.677,00 |
| 01.07.2024 | 23,13 | 23,21 | 22,79 | 22,89 | -1,12% | 975.881,00 |
| 28.06.2024 | 22,66 | 23,15 | 22,54 | 23,15 | 2,93% | 1.796.564,00 |
| 27.06.2024 | 22,39 | 22,57 | 22,16 | 22,49 | 0,54% | 1.015.384,00 |
| 26.06.2024 | 22,54 | 22,64 | 22,32 | 22,37 | -1,50% | 1.347.509,00 |
| 25.06.2024 | 23,13 | 23,14 | 22,59 | 22,71 | -2,24% | 1.953.258,00 |
| 24.06.2024 | 23,27 | 23,59 | 23,20 | 23,23 | 0,43% | 1.072.793,00 |
| 21.06.2024 | 23,22 | 23,23 | 22,97 | 23,13 | -0,13% | 1.466.134,00 |
| 20.06.2024 | 23,14 | 23,37 | 23,12 | 23,16 | -0,60% | 802.916,00 |
| 18.06.2024 | 22,95 | 23,38 | 22,95 | 23,30 | 1,75% | 986.849,00 |
| 17.06.2024 | 22,96 | 23,12 | 22,69 | 22,90 | -0,82% | 1.154.547,00 |
| 14.06.2024 | 22,64 | 23,10 | 22,63 | 23,09 | 0,83% | 1.222.153,00 |
| 13.06.2024 | 22,76 | 23,20 | 22,61 | 22,90 | 0,48% | 991.560,00 |
| 12.06.2024 | 23,14 | 23,70 | 22,65 | 22,79 | 2,11% | 1.705.999,00 |
| 11.06.2024 | 22,60 | 22,68 | 22,28 | 22,32 | -2,32% | 1.597.793,00 |
| 10.06.2024 | 22,57 | 22,99 | 22,31 | 22,85 | 0,22% | 903.668,00 |
| 07.06.2024 | 22,59 | 22,91 | 22,56 | 22,80 | -1,08% | 880.784,00 |
| 06.06.2024 | 22,96 | 23,15 | 22,85 | 23,05 | -0,13% | 492.246,00 |
| 05.06.2024 | 23,11 | 23,17 | 22,82 | 23,08 | 0,13% | 767.386,00 |
| 04.06.2024 | 22,91 | 23,32 | 22,91 | 23,05 | -0,17% | 801.293,00 |
| 03.06.2024 | 23,27 | 23,29 | 22,94 | 23,09 | -0,17% | 797.199,00 |
| 31.05.2024 | 22,86 | 23,18 | 22,75 | 23,13 | 2,03% | 1.107.663,00 |
| 30.05.2024 | 22,46 | 22,74 | 22,37 | 22,67 | 2,03% | 726.213,00 |
| 29.05.2024 | 22,30 | 22,38 | 22,01 | 22,22 | -1,99% | 1.256.203,00 |
| 28.05.2024 | 23,01 | 23,27 | 22,64 | 22,67 | -1,05% | 861.381,00 |
| 24.05.2024 | 23,00 | 23,17 | 22,89 | 22,91 | 0,26% | 614.266,00 |
| 23.05.2024 | 23,57 | 23,59 | 22,79 | 22,85 | -3,10% | 697.348,00 |
| 22.05.2024 | 23,65 | 23,85 | 23,49 | 23,58 | -0,76% | 805.333,00 |
| 21.05.2024 | 23,56 | 23,80 | 23,56 | 23,76 | 0,55% | 755.019,00 |
| 20.05.2024 | 23,85 | 23,94 | 23,61 | 23,63 | -0,80% | 846.031,00 |
| 17.05.2024 | 23,91 | 23,94 | 23,69 | 23,82 | -0,38% | 1.231.253,00 |
| 16.05.2024 | 24,02 | 24,05 | 23,79 | 23,91 | -0,58% | 786.161,00 |
| 15.05.2024 | 24,54 | 24,62 | 24,01 | 24,05 | -0,04% | 1.140.585,00 |
| 14.05.2024 | 24,09 | 24,22 | 23,83 | 24,06 | 1,05% | 1.392.494,00 |
| 13.05.2024 | 23,87 | 23,96 | 23,66 | 23,81 | 0,80% | 1.175.350,00 |
| 10.05.2024 | 23,87 | 23,87 | 23,45 | 23,62 | -0,59% | 733.966,00 |
| 09.05.2024 | 23,78 | 23,79 | 23,44 | 23,76 | 0,47% | 1.369.376,00 |
| 08.05.2024 | 23,51 | 23,78 | 23,38 | 23,65 | -0,30% | 1.363.055,00 |
| 07.05.2024 | 24,02 | 24,37 | 23,71 | 23,72 | -0,55% | 1.480.223,00 |
| 06.05.2024 | 23,76 | 23,90 | 23,57 | 23,85 | 1,75% | 983.646,00 |
| 03.05.2024 | 24,02 | 24,28 | 23,23 | 23,44 | -0,64% | 1.161.626,00 |
| 02.05.2024 | 23,26 | 23,62 | 22,99 | 23,59 | 2,92% | 1.270.299,00 |
| 01.05.2024 | 22,98 | 23,52 | 22,85 | 22,92 | -0,09% | 1.374.925,00 |
| 30.04.2024 | 23,03 | 23,46 | 22,88 | 22,94 | -1,46% | 1.613.416,00 |
| 29.04.2024 | 23,11 | 23,42 | 23,11 | 23,28 | 1,84% | 1.217.713,00 |
| 26.04.2024 | 22,66 | 23,45 | 22,66 | 22,86 | -0,78% | 2.938.154,00 |
| 25.04.2024 | 22,78 | 23,07 | 22,61 | 23,04 | -0,35% | 1.839.121,00 |
| 24.04.2024 | 22,52 | 23,14 | 22,44 | 23,12 | 1,85% | 1.364.052,00 |