23,003€
-0,55%
Echtzeit-Aktienkurs Cousins Properties
Bid:
Ask:
Aktienkurse zur Cousins Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,83 | 22,36 | 21,66 | 22,30 | 1,83% | - |
| 04.05.2026 | 21,88 | 22,17 | 21,78 | 21,90 | 0,46% | - |
| 30.04.2026 | 21,48 | 22,35 | 21,39 | 21,80 | 1,63% | - |
| 29.04.2026 | 21,89 | 22,13 | 21,28 | 21,45 | -2,05% | - |
| 28.04.2026 | 21,44 | 21,99 | 21,31 | 21,90 | 2,34% | - |
| 27.04.2026 | 21,25 | 21,53 | 21,11 | 21,40 | 0,78% | - |
| 24.04.2026 | 21,04 | 21,39 | 20,84 | 21,24 | 0,97% | - |
| 23.04.2026 | 21,10 | 21,47 | 19,54 | 21,04 | -0,28% | - |
| 22.04.2026 | 20,96 | 21,76 | 20,52 | 21,10 | -0,51% | - |
| 21.04.2026 | 21,09 | 21,59 | 20,49 | 21,20 | 0,47% | - |
| 20.04.2026 | 20,49 | 21,17 | 20,21 | 21,10 | 2,93% | 28,00 |
| 17.04.2026 | 19,99 | 20,52 | 19,88 | 20,50 | 2,76% | - |
| 16.04.2026 | 20,03 | 20,34 | 19,87 | 19,95 | -0,21% | - |
| 15.04.2026 | 19,69 | 20,13 | 19,58 | 19,99 | 1,74% | - |
| 14.04.2026 | 19,64 | 19,81 | 19,55 | 19,65 | 0,00% | - |
| 13.04.2026 | 19,58 | 19,72 | 19,14 | 19,65 | 0,51% | - |
| 10.04.2026 | 19,06 | 19,57 | 18,95 | 19,55 | 2,81% | 56,00 |
| 09.04.2026 | 19,36 | 19,42 | 18,86 | 19,02 | -1,77% | 28,00 |
| 08.04.2026 | 19,09 | 19,63 | 19,04 | 19,36 | 0,99% | - |
| 07.04.2026 | 19,22 | 19,31 | 18,87 | 19,17 | -1,57% | 28,00 |
| 02.04.2026 | 19,33 | 19,66 | 18,99 | 19,48 | 1,15% | - |
| 01.04.2026 | 19,51 | 19,65 | 19,08 | 19,25 | -1,52% | - |
| 31.03.2026 | 19,01 | 19,86 | 18,92 | 19,55 | 2,62% | - |
| 30.03.2026 | 18,53 | 19,22 | 18,53 | 19,05 | 2,84% | - |
| 27.03.2026 | 18,87 | 18,98 | 18,40 | 18,52 | -1,73% | 28,00 |
| 26.03.2026 | 19,07 | 19,41 | 18,82 | 18,85 | -1,21% | 77,00 |
| 25.03.2026 | 18,93 | 19,27 | 18,85 | 19,08 | 0,93% | - |
| 24.03.2026 | 19,23 | 19,44 | 18,81 | 18,91 | -1,51% | - |
| 23.03.2026 | 18,90 | 19,59 | 18,79 | 19,20 | 1,60% | 28,00 |
| 20.03.2026 | 19,94 | 20,06 | 18,83 | 18,89 | -5,05% | - |
| 19.03.2026 | 20,05 | 20,10 | 19,73 | 19,90 | -0,72% | - |
| 18.03.2026 | 20,20 | 20,31 | 19,90 | 20,04 | -0,16% | 28,00 |
| 17.03.2026 | 19,60 | 20,22 | 19,49 | 20,07 | 2,68% | - |
| 16.03.2026 | 19,93 | 20,05 | 19,55 | 19,55 | -2,04% | - |
| 13.03.2026 | 19,84 | 20,15 | 19,70 | 19,96 | 0,83% | - |
| 12.03.2026 | 19,72 | 20,09 | 19,42 | 19,80 | 0,60% | - |
| 11.03.2026 | 19,95 | 20,07 | 19,44 | 19,68 | -1,56% | - |
| 10.03.2026 | 19,81 | 20,09 | 19,31 | 19,99 | 0,90% | - |
| 09.03.2026 | 20,12 | 20,12 | 19,31 | 19,81 | -0,85% | 27,00 |
| 06.03.2026 | 20,48 | 20,59 | 19,79 | 19,98 | -2,43% | 28,00 |
| 05.03.2026 | 20,73 | 20,79 | 20,37 | 20,48 | -0,98% | - |
| 04.03.2026 | 20,06 | 20,73 | 19,92 | 20,68 | 3,05% | - |
| 03.03.2026 | 19,89 | 20,24 | 19,40 | 20,07 | 1,12% | 28,00 |
| 02.03.2026 | 19,74 | 19,86 | 19,45 | 19,85 | 1,26% | - |
| 27.02.2026 | 20,31 | 20,38 | 19,38 | 19,60 | -3,54% | 28,00 |
| 26.02.2026 | 19,90 | 20,55 | 19,80 | 20,32 | 2,12% | - |
| 25.02.2026 | 19,53 | 19,94 | 19,34 | 19,90 | 1,59% | - |
| 24.02.2026 | 19,84 | 19,96 | 19,47 | 19,59 | -1,19% | - |
| 23.02.2026 | 20,26 | 20,38 | 19,71 | 19,82 | -2,53% | - |
| 20.02.2026 | 20,56 | 20,60 | 20,05 | 20,34 | -1,02% | - |
| 19.02.2026 | 20,25 | 20,67 | 20,02 | 20,55 | 1,36% | 34,00 |
| 18.02.2026 | 19,65 | 20,49 | 19,59 | 20,27 | 3,42% | 23,00 |
| 17.02.2026 | 18,95 | 20,00 | 18,90 | 19,60 | 3,43% | - |
| 16.02.2026 | 18,90 | 19,00 | 18,90 | 18,95 | 0,26% | - |
| 13.02.2026 | 18,30 | 19,00 | 18,15 | 18,90 | 3,00% | - |
| 12.02.2026 | 19,50 | 19,70 | 17,70 | 18,35 | -5,90% | - |
| 11.02.2026 | 21,00 | 21,70 | 19,45 | 19,50 | -7,58% | 84,00 |
| 10.02.2026 | 21,20 | 21,60 | 20,80 | 21,10 | -0,47% | 465,00 |
| 09.02.2026 | 21,70 | 22,00 | 21,00 | 21,20 | -1,85% | - |
| 06.02.2026 | 21,80 | 22,30 | 21,40 | 21,60 | -0,46% | - |
| 05.02.2026 | 21,80 | 22,40 | 21,60 | 21,70 | -1,36% | - |
| 04.02.2026 | 21,50 | 22,10 | 21,10 | 22,00 | 2,80% | - |
| 03.02.2026 | 20,80 | 21,60 | 20,80 | 21,40 | 1,42% | - |
| 02.02.2026 | 21,30 | 21,80 | 20,80 | 21,10 | -0,94% | - |
| 30.01.2026 | 21,20 | 21,60 | 20,70 | 21,30 | 0,95% | - |
| 29.01.2026 | 20,80 | 21,40 | 20,40 | 21,10 | 1,44% | - |
| 28.01.2026 | 21,40 | 21,80 | 20,70 | 20,80 | -2,35% | - |
| 27.01.2026 | 21,50 | 22,10 | 21,20 | 21,30 | -0,93% | - |
| 26.01.2026 | 22,00 | 22,60 | 21,50 | 21,50 | -2,71% | - |
| 23.01.2026 | 22,20 | 22,80 | 22,00 | 22,10 | -0,45% | - |
| 22.01.2026 | 22,70 | 23,10 | 22,20 | 22,20 | -1,77% | - |
| 21.01.2026 | 22,20 | 22,80 | 22,10 | 22,60 | 1,35% | - |
| 20.01.2026 | 23,10 | 23,10 | 22,30 | 22,30 | -3,88% | - |
| 19.01.2026 | 23,00 | 23,30 | 23,00 | 23,20 | 0,00% | - |
| 16.01.2026 | 23,00 | 23,40 | 22,70 | 23,20 | 0,00% | - |
| 15.01.2026 | 22,80 | 23,40 | 22,60 | 23,20 | 1,31% | - |
| 14.01.2026 | 22,60 | 23,10 | 22,40 | 22,90 | 0,88% | - |
| 13.01.2026 | 22,60 | 23,00 | 22,30 | 22,70 | 0,00% | - |
| 12.01.2026 | 22,40 | 22,80 | 22,10 | 22,70 | 0,00% | - |
| 09.01.2026 | 22,80 | 23,50 | 22,60 | 22,70 | -0,87% | 3.600,00 |
| 08.01.2026 | 22,00 | 23,00 | 21,60 | 22,90 | 3,62% | - |
| 07.01.2026 | 22,70 | 23,10 | 22,00 | 22,10 | -2,64% | - |
| 06.01.2026 | 21,80 | 22,80 | 21,70 | 22,70 | 4,61% | - |
| 05.01.2026 | 22,10 | 22,20 | 21,70 | 21,70 | -1,81% | - |
| 02.01.2026 | 22,00 | 22,50 | 21,80 | 22,10 | -0,45% | - |
| 30.12.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 0,45% | - |
| 29.12.2025 | 21,60 | 22,20 | 21,60 | 22,10 | 1,84% | - |
| 23.12.2025 | 21,40 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 22.12.2025 | 21,40 | 21,80 | 21,20 | 21,50 | 0,00% | - |
| 19.12.2025 | 21,40 | 21,80 | 21,00 | 21,50 | 0,94% | - |
| 18.12.2025 | 21,20 | 21,80 | 21,20 | 21,30 | -0,93% | - |
| 17.12.2025 | 21,40 | 21,70 | 21,20 | 21,50 | 0,47% | - |
| 16.12.2025 | 21,60 | 21,70 | 21,20 | 21,40 | -0,47% | - |
| 15.12.2025 | 21,20 | 22,20 | 21,20 | 21,50 | 0,94% | - |
| 12.12.2025 | 21,60 | 22,20 | 21,30 | 21,30 | -0,47% | - |
| 11.12.2025 | 21,40 | 21,80 | 21,00 | 21,40 | -0,47% | - |
| 10.12.2025 | 20,80 | 21,70 | 20,40 | 21,50 | 2,38% | - |
| 09.12.2025 | 21,00 | 21,40 | 20,80 | 21,00 | 0,48% | - |
| 08.12.2025 | 21,00 | 21,60 | 20,80 | 20,90 | -0,95% | - |
| 05.12.2025 | 21,60 | 22,00 | 21,10 | 21,10 | -2,76% | - |