Cousins Properties Inc.
[WKN: A2PL1S | ISIN: US2227955026]
Aktienkurse
30,712$ 2,44%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid: Ask:

Aktienkurse zur Cousins Properties Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 30,01 30,78 30,01 30,72 2,45% -
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
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