30,402$
3,73%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,36 | 30,72 | 29,36 | 30,41 | 3,74% | - |
| 29.01.2025 | 30,05 | 30,34 | 29,18 | 29,31 | -3,17% | 819.038,00 |
| 28.01.2025 | 30,55 | 30,93 | 30,16 | 30,27 | -2,42% | 741.980,00 |
| 27.01.2025 | 30,55 | 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 | 30,55 | 30,61 | 29,81 | 30,27 | -0,72% | 1.277.299,00 |
| 22.01.2025 | 31,11 | 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 | 29,99 | 30,33 | 29,91 | 30,14 | -0,10% | 765.936,00 |
| 15.01.2025 | 30,28 | 30,44 | 29,91 | 30,17 | 2,20% | 1.011.395,00 |
| 14.01.2025 | 29,43 | 29,60 | 29,09 | 29,52 | 1,62% | 1.038.420,00 |
| 13.01.2025 | 28,25 | 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 | 30,39 | 30,63 | 29,58 | 29,62 | -2,02% | 974.689,00 |
| 06.01.2025 | 30,82 | 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 | 29,85 | 30,19 | 29,50 | 29,83 | 1,53% | 2.571.048,00 |
| 18.12.2024 | 31,45 | 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 | 30,77 | 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 |
| 12.12.2024 | 30,16 | 30,75 | 30,00 | 30,32 | 0,43% | 1.504.358,00 |
| 11.12.2024 | 30,39 | 30,48 | 29,98 | 30,19 | 0,23% | 4.760.881,00 |
| 10.12.2024 | 30,99 | 31,21 | 30,00 | 30,12 | -2,81% | 1.595.203,00 |
| 09.12.2024 | 30,54 | 31,27 | 30,54 | 30,99 | 1,04% | 789.947,00 |
| 06.12.2024 | 30,71 | 30,82 | 30,56 | 30,67 | 0,26% | 761.024,00 |
| 05.12.2024 | 30,59 | 30,73 | 30,45 | 30,59 | -0,52% | 563.302,00 |
| 04.12.2024 | 30,85 | 30,88 | 30,55 | 30,75 | -0,39% | 894.337,00 |
| 03.12.2024 | 31,15 | 31,19 | 30,62 | 30,87 | -1,37% | 1.125.562,00 |
| 02.12.2024 | 31,75 | 31,85 | 31,14 | 31,30 | -1,39% | 787.569,00 |
| 29.11.2024 | 32,05 | 32,35 | 31,72 | 31,74 | -0,63% | 673.794,00 |
| 27.11.2024 | 32,12 | 32,55 | 31,87 | 31,94 | 0,57% | 816.486,00 |
| 26.11.2024 | 31,87 | 31,94 | 31,64 | 31,76 | -0,44% | 976.203,00 |
| 25.11.2024 | 31,89 | 32,52 | 31,87 | 31,90 | 0,57% | 1.314.136,00 |
| 22.11.2024 | 31,58 | 31,98 | 31,55 | 31,72 | 0,63% | 893.415,00 |
| 21.11.2024 | 31,12 | 31,72 | 31,11 | 31,52 | 1,35% | 1.025.107,00 |
| 20.11.2024 | 30,80 | 31,12 | 30,58 | 31,10 | 0,55% | 1.135.462,00 |
| 19.11.2024 | 30,74 | 30,98 | 30,46 | 30,93 | 0,39% | 486.396,00 |
| 18.11.2024 | 30,60 | 31,10 | 30,60 | 30,81 | 0,52% | 1.132.029,00 |
| 15.11.2024 | 30,78 | 30,94 | 30,38 | 30,65 | -0,33% | 1.441.288,00 |
| 14.11.2024 | 30,97 | 31,31 | 30,75 | 30,75 | -0,55% | 1.280.436,00 |
| 13.11.2024 | 31,26 | 31,43 | 30,66 | 30,92 | -0,51% | 1.059.032,00 |
| 12.11.2024 | 31,76 | 32,30 | 30,97 | 31,08 | -2,60% | 1.694.107,00 |
| 11.11.2024 | 32,02 | 32,44 | 31,87 | 31,91 | 0,82% | 2.330.514,00 |
| 08.11.2024 | 31,60 | 32,01 | 31,40 | 31,65 | 0,22% | 3.059.760,00 |
| 07.11.2024 | 31,45 | 31,87 | 31,39 | 31,58 | 0,48% | 1.005.612,00 |
| 06.11.2024 | 31,37 | 31,75 | 30,87 | 31,43 | 1,19% | 1.138.514,00 |
| 05.11.2024 | 30,69 | 31,25 | 30,60 | 31,06 | 0,78% | 747.843,00 |
| 04.11.2024 | 29,98 | 30,89 | 29,98 | 30,82 | 2,80% | 1.831.996,00 |
| 01.11.2024 | 30,78 | 30,98 | 29,97 | 29,98 | -2,12% | 1.460.601,00 |
| 31.10.2024 | 31,15 | 31,19 | 30,63 | 30,63 | -1,38% | 1.338.539,00 |
| 30.10.2024 | 30,88 | 31,35 | 30,88 | 31,06 | 0,81% | 783.308,00 |
| 29.10.2024 | 30,97 | 31,13 | 30,62 | 30,81 | -1,06% | 1.092.564,00 |
| 28.10.2024 | 31,66 | 31,88 | 31,14 | 31,14 | -1,27% | 1.068.735,00 |
| 25.10.2024 | 31,12 | 32,18 | 31,02 | 31,54 | 0,54% | 1.625.314,00 |
| 24.10.2024 | 31,30 | 31,43 | 31,09 | 31,37 | 0,38% | 1.086.333,00 |
| 23.10.2024 | 30,99 | 31,53 | 30,99 | 31,25 | 0,61% | 1.313.957,00 |
| 22.10.2024 | 31,15 | 31,43 | 30,90 | 31,06 | -0,54% | 908.579,00 |
| 21.10.2024 | 31,67 | 31,72 | 31,11 | 31,23 | -1,85% | 689.321,00 |
| 18.10.2024 | 31,48 | 31,98 | 31,29 | 31,82 | 1,02% | 715.591,00 |
| 17.10.2024 | 31,27 | 31,69 | 31,19 | 31,50 | 0,32% | 699.152,00 |
| 16.10.2024 | 31,13 | 31,46 | 31,06 | 31,40 | 1,85% | 804.556,00 |
| 15.10.2024 | 30,38 | 31,30 | 30,38 | 30,83 | 1,92% | 911.510,00 |
| 14.10.2024 | 29,57 | 30,32 | 29,40 | 30,25 | 2,33% | 860.851,00 |
| 11.10.2024 | 29,50 | 29,70 | 29,35 | 29,56 | 0,75% | 606.450,00 |
| 10.10.2024 | 29,19 | 29,44 | 29,01 | 29,34 | 0,79% | 1.107.300,00 |
| 09.10.2024 | 28,71 | 29,20 | 28,58 | 29,11 | 1,57% | 713.138,00 |
| 08.10.2024 | 28,74 | 28,75 | 28,56 | 28,66 | 0,10% | 613.013,00 |
| 07.10.2024 | 28,76 | 29,04 | 28,37 | 28,63 | -1,04% | 725.923,00 |
| 04.10.2024 | 28,78 | 29,07 | 28,64 | 28,93 | 0,31% | 744.879,00 |
| 03.10.2024 | 28,69 | 28,93 | 28,58 | 28,84 | -1,37% | 668.271,00 |
| 02.10.2024 | 29,01 | 29,28 | 29,00 | 29,24 | -0,20% | 774.188,00 |
| 01.10.2024 | 29,48 | 29,54 | 29,01 | 29,30 | -0,61% | 746.600,00 |
| 30.09.2024 | 29,10 | 29,62 | 29,06 | 29,48 | 0,68% | 1.410.910,00 |
| 27.09.2024 | 29,71 | 29,81 | 29,20 | 29,28 | -0,78% | 840.317,00 |
| 26.09.2024 | 30,05 | 30,05 | 29,40 | 29,51 | -0,91% | 1.014.989,00 |
| 25.09.2024 | 30,25 | 30,38 | 29,63 | 29,78 | -1,42% | 1.053.309,00 |
| 24.09.2024 | 29,78 | 30,50 | 29,62 | 30,21 | 1,27% | 1.801.431,00 |
| 23.09.2024 | 29,54 | 29,88 | 29,34 | 29,83 | 1,64% | 2.042.385,00 |
| 20.09.2024 | 29,35 | 29,57 | 29,14 | 29,35 | -0,20% | 3.233.724,00 |
| 19.09.2024 | 29,50 | 29,62 | 29,08 | 29,41 | 0,93% | 1.292.647,00 |
| 18.09.2024 | 29,06 | 29,77 | 28,95 | 29,14 | 0,59% | 1.912.151,00 |
| 17.09.2024 | 29,48 | 29,59 | 28,95 | 28,97 | -1,80% | 1.463.001,00 |
| 16.09.2024 | 29,45 | 29,71 | 29,15 | 29,50 | 0,24% | 749.018,00 |
| 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 |