24,896$
0,26%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 23,98 | 24,96 | 23,98 | 24,83 | 3,07% | 1.556.941,00 |
| 17.04.2026 | 23,67 | 24,19 | 23,58 | 24,09 | 2,38% | 1.481.556,00 |
| 16.04.2026 | 23,68 | 23,96 | 23,41 | 23,53 | -0,47% | 1.395.362,00 |
| 15.04.2026 | 23,19 | 23,68 | 23,07 | 23,64 | 1,76% | 1.334.748,00 |
| 14.04.2026 | 23,06 | 23,39 | 23,04 | 23,23 | 0,56% | 2.196.944,00 |
| 13.04.2026 | 22,74 | 23,16 | 22,41 | 23,10 | 0,96% | 2.886.100,00 |
| 10.04.2026 | 22,33 | 22,96 | 22,31 | 22,88 | 2,79% | 2.310.004,00 |
| 09.04.2026 | 22,37 | 22,69 | 22,04 | 22,26 | -1,37% | 2.521.513,00 |
| 08.04.2026 | 22,72 | 23,02 | 22,38 | 22,57 | 1,62% | 2.065.386,00 |
| 07.04.2026 | 22,10 | 22,35 | 21,95 | 22,21 | -1,20% | 1.796.892,00 |
| 06.04.2026 | 22,39 | 22,57 | 22,21 | 22,48 | 0,09% | 1.135.051,00 |
| 02.04.2026 | 22,14 | 22,74 | 21,88 | 22,46 | 0,81% | 1.394.556,00 |
| 01.04.2026 | 22,65 | 22,70 | 22,10 | 22,28 | -1,28% | 1.595.099,00 |
| 31.03.2026 | 22,21 | 22,95 | 21,93 | 22,57 | 3,58% | 2.647.541,00 |
| 30.03.2026 | 21,52 | 22,03 | 21,35 | 21,79 | 2,11% | 2.541.396,00 |
| 27.03.2026 | 21,65 | 21,70 | 21,18 | 21,34 | -2,02% | 1.502.198,00 |
| 26.03.2026 | 22,00 | 22,42 | 21,73 | 21,78 | -1,27% | 1.576.215,00 |
| 25.03.2026 | 22,25 | 22,31 | 21,81 | 22,06 | 0,55% | 1.876.665,00 |
| 24.03.2026 | 22,04 | 22,52 | 21,91 | 21,94 | -1,57% | 1.875.195,00 |
| 23.03.2026 | 22,31 | 22,75 | 22,10 | 22,29 | 2,01% | 1.919.644,00 |
| 20.03.2026 | 23,07 | 23,25 | 21,78 | 21,85 | -5,21% | 3.299.376,00 |
| 19.03.2026 | 22,90 | 23,25 | 22,71 | 23,05 | 0,35% | 1.254.527,00 |
| 18.03.2026 | 23,03 | 23,31 | 22,88 | 22,97 | -1,20% | 2.032.694,00 |
| 17.03.2026 | 22,82 | 23,33 | 22,75 | 23,25 | 3,15% | 1.737.415,00 |
| 16.03.2026 | 22,81 | 23,07 | 22,53 | 22,54 | -1,05% | 1.314.288,00 |
| 13.03.2026 | 23,08 | 23,26 | 22,56 | 22,78 | 0,00% | 1.172.318,00 |
| 12.03.2026 | 22,51 | 23,15 | 22,35 | 22,78 | 0,04% | 1.937.816,00 |
| 11.03.2026 | 23,13 | 23,28 | 22,50 | 22,77 | -1,90% | 1.576.805,00 |
| 10.03.2026 | 22,98 | 23,33 | 22,47 | 23,21 | 0,69% | 2.090.852,00 |
| 09.03.2026 | 22,97 | 23,19 | 22,34 | 23,05 | -0,73% | 1.855.069,00 |
| 06.03.2026 | 23,44 | 23,44 | 22,87 | 23,22 | -2,27% | 1.791.225,00 |
| 05.03.2026 | 23,82 | 24,09 | 23,60 | 23,76 | -1,29% | 2.380.384,00 |
| 04.03.2026 | 23,27 | 24,13 | 23,13 | 24,07 | 3,35% | 1.895.263,00 |
| 03.03.2026 | 22,68 | 23,51 | 22,43 | 23,29 | 0,39% | 2.374.754,00 |
| 02.03.2026 | 22,96 | 23,23 | 22,82 | 23,20 | 0,17% | 2.319.548,00 |
| 27.02.2026 | 23,80 | 23,97 | 22,91 | 23,16 | -3,38% | 3.407.667,00 |
| 26.02.2026 | 23,63 | 24,22 | 23,49 | 23,97 | 2,00% | 1.522.487,00 |
| 25.02.2026 | 23,26 | 23,55 | 23,02 | 23,50 | 1,86% | 2.398.740,00 |
| 24.02.2026 | 23,25 | 23,38 | 22,95 | 23,07 | -1,24% | 2.214.673,00 |
| 23.02.2026 | 23,70 | 23,79 | 23,24 | 23,36 | -2,50% | 1.768.897,00 |
| 20.02.2026 | 24,20 | 24,24 | 23,62 | 23,96 | -0,91% | 2.139.116,00 |
| 19.02.2026 | 23,75 | 24,31 | 23,47 | 24,18 | 1,26% | 3.368.969,00 |
| 18.02.2026 | 23,23 | 24,19 | 23,23 | 23,88 | 2,62% | 4.435.492,00 |
| 17.02.2026 | 23,43 | 23,57 | 22,31 | 23,27 | 3,61% | 4.801.943,00 |
| 13.02.2026 | 21,80 | 22,59 | 21,77 | 22,46 | 3,26% | 3.851.035,00 |
| 12.02.2026 | 23,33 | 23,50 | 21,03 | 21,75 | -5,97% | 5.938.493,00 |
| 11.02.2026 | 25,32 | 25,39 | 23,09 | 23,13 | -8,03% | 4.552.441,00 |
| 10.02.2026 | 25,33 | 25,47 | 24,98 | 25,15 | -0,71% | 3.001.376,00 |
| 09.02.2026 | 25,52 | 25,61 | 25,08 | 25,33 | -1,21% | 1.927.843,00 |
| 06.02.2026 | 26,13 | 26,23 | 25,31 | 25,64 | -1,16% | 3.768.984,00 |
| 05.02.2026 | 26,07 | 26,20 | 25,53 | 25,94 | -0,19% | 1.461.438,00 |
| 04.02.2026 | 25,64 | 26,08 | 25,52 | 25,99 | 2,32% | 2.511.157,00 |
| 03.02.2026 | 24,87 | 25,52 | 24,72 | 25,40 | 2,25% | 3.533.005,00 |
| 02.02.2026 | 25,20 | 25,32 | 24,76 | 24,84 | -1,58% | 1.704.972,00 |
| 30.01.2026 | 25,29 | 25,33 | 24,95 | 25,24 | -0,20% | 1.536.920,00 |
| 29.01.2026 | 25,08 | 25,34 | 24,86 | 25,29 | 1,89% | 2.062.250,00 |
| 28.01.2026 | 25,63 | 25,67 | 24,75 | 24,82 | -2,86% | 1.943.766,00 |
| 27.01.2026 | 25,50 | 25,71 | 25,35 | 25,55 | -0,12% | 1.145.400,00 |
| 26.01.2026 | 26,21 | 26,44 | 25,58 | 25,58 | -2,14% | 1.111.378,00 |
| 23.01.2026 | 26,09 | 26,39 | 26,02 | 26,14 | -0,08% | 2.007.839,00 |
| 22.01.2026 | 26,59 | 26,85 | 26,00 | 26,16 | -1,17% | 1.964.803,00 |
| 21.01.2026 | 26,43 | 26,66 | 26,31 | 26,47 | 0,84% | 1.679.566,00 |
| 20.01.2026 | 26,69 | 26,80 | 26,25 | 26,25 | -1,99% | 1.254.860,00 |
| 19.01.2026 | 26,75 | 26,83 | 26,75 | 26,78 | -0,77% | - |
| 16.01.2026 | 26,73 | 27,17 | 26,60 | 26,99 | 0,52% | 2.422.243,00 |
| 15.01.2026 | 26,73 | 27,23 | 26,56 | 26,85 | 0,94% | 1.309.093,00 |
| 14.01.2026 | 26,43 | 26,63 | 26,24 | 26,60 | 0,76% | 2.276.209,00 |
| 13.01.2026 | 26,50 | 26,54 | 26,12 | 26,40 | -0,15% | 1.075.317,00 |
| 12.01.2026 | 26,30 | 26,64 | 26,00 | 26,44 | 0,49% | 2.165.208,00 |
| 09.01.2026 | 26,92 | 27,08 | 26,30 | 26,31 | -1,13% | 1.575.947,00 |
| 08.01.2026 | 25,83 | 26,84 | 25,78 | 26,61 | 3,02% | 1.109.505,00 |
| 07.01.2026 | 26,52 | 26,74 | 25,76 | 25,83 | -2,57% | 1.510.556,00 |
| 06.01.2026 | 25,52 | 26,57 | 25,50 | 26,51 | 3,92% | 1.204.685,00 |
| 05.01.2026 | 25,70 | 25,81 | 25,49 | 25,51 | -1,58% | 1.267.965,00 |
| 02.01.2026 | 25,80 | 26,11 | 25,55 | 25,92 | 0,54% | 1.833.938,00 |
| 31.12.2025 | 26,09 | 26,09 | 25,75 | 25,78 | -1,04% | 1.121.676,00 |
| 30.12.2025 | 26,00 | 26,09 | 25,81 | 26,05 | 0,39% | 942.515,00 |
| 29.12.2025 | 25,55 | 26,05 | 25,55 | 25,95 | 0,86% | 1.323.467,00 |
| 26.12.2025 | 25,66 | 25,80 | 25,57 | 25,73 | 0,31% | 799.755,00 |
| 24.12.2025 | 25,57 | 25,71 | 25,40 | 25,65 | 0,31% | 565.572,00 |
| 23.12.2025 | 25,30 | 25,68 | 25,26 | 25,57 | 0,67% | 1.479.021,00 |
| 22.12.2025 | 25,10 | 25,47 | 25,10 | 25,40 | 0,75% | 1.441.592,00 |
| 19.12.2025 | 25,01 | 25,32 | 24,82 | 25,21 | 0,64% | 2.736.016,00 |
| 18.12.2025 | 25,31 | 25,32 | 24,99 | 25,05 | -0,28% | 1.452.544,00 |
| 17.12.2025 | 25,23 | 25,52 | 24,99 | 25,12 | -0,16% | 1.301.242,00 |
| 16.12.2025 | 25,23 | 25,29 | 24,90 | 25,16 | -0,55% | 1.138.855,00 |
| 15.12.2025 | 25,46 | 25,55 | 25,06 | 25,30 | 0,76% | 1.656.389,00 |
| 12.12.2025 | 25,41 | 25,58 | 25,01 | 25,11 | -0,20% | 1.255.938,00 |
| 11.12.2025 | 25,22 | 25,55 | 24,97 | 25,16 | 0,48% | 1.684.113,00 |
| 10.12.2025 | 24,48 | 25,35 | 24,42 | 25,04 | 2,62% | 2.569.404,00 |
| 09.12.2025 | 24,33 | 24,88 | 24,19 | 24,40 | 0,66% | 1.813.670,00 |
| 08.12.2025 | 24,68 | 24,68 | 24,23 | 24,24 | -1,74% | 1.414.487,00 |
| 05.12.2025 | 25,23 | 25,29 | 24,63 | 24,67 | -2,34% | 1.200.080,00 |
| 04.12.2025 | 25,62 | 25,70 | 25,15 | 25,26 | -1,29% | 877.880,00 |
| 03.12.2025 | 25,53 | 25,79 | 25,35 | 25,59 | 0,04% | 1.298.770,00 |
| 02.12.2025 | 25,74 | 25,82 | 25,47 | 25,58 | -0,35% | 1.073.355,00 |
| 01.12.2025 | 25,33 | 25,77 | 25,33 | 25,67 | -0,43% | 852.179,00 |
| 28.11.2025 | 25,78 | 26,02 | 25,76 | 25,78 | -0,08% | 737.442,00 |
| 26.11.2025 | 25,57 | 26,00 | 25,47 | 25,80 | 0,94% | 906.940,00 |
| 25.11.2025 | 25,11 | 25,77 | 25,09 | 25,56 | 1,79% | 1.165.200,00 |