26,700€
Echtzeit-Aktienkurs Cousins Properties
Bid:
Ask:
Aktienkurse zur Cousins Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,77 | 26,90 | 26,46 | 26,70 | 0,00% | - |
| 11.11.2026 | 26,52 | 26,89 | 26,39 | 26,70 | 0,75% | - |
| 10.11.2026 | 26,81 | 26,97 | 26,21 | 26,50 | -1,49% | - |
| 09.11.2026 | 26,50 | 27,11 | 26,44 | 26,90 | 1,59% | - |
| 06.11.2026 | 26,39 | 26,66 | 26,06 | 26,48 | 0,67% | - |
| 05.11.2026 | 26,92 | 27,42 | 26,12 | 26,30 | -3,03% | - |
| 04.11.2026 | 26,07 | 27,13 | 26,00 | 27,13 | 3,93% | - |
| 03.11.2026 | 26,66 | 26,94 | 26,04 | 26,10 | -2,25% | - |
| 02.11.2026 | 26,41 | 26,85 | 26,30 | 26,70 | 0,96% | - |
| 30.10.2026 | 26,03 | 26,47 | 25,45 | 26,45 | 12,76% | - |
| 29.10.2026 | 25,59 | 26,13 | 18,62 | 23,45 | -8,39% | - |
| 28.10.2026 | 25,95 | 25,97 | 25,38 | 25,60 | -1,16% | - |
| 27.10.2026 | 26,16 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 26.10.2026 | 25,75 | 26,25 | 25,64 | 26,10 | 1,64% | - |
| 23.10.2026 | 25,56 | 25,81 | 25,36 | 25,68 | 0,80% | - |
| 22.10.2026 | 24,67 | 25,61 | 24,33 | 25,48 | 3,14% | - |
| 21.10.2026 | 24,77 | 24,87 | 24,51 | 24,70 | 0,00% | - |
| 20.10.2026 | 24,22 | 24,77 | 24,09 | 24,70 | 1,65% | - |
| 19.10.2026 | 24,63 | 24,86 | 24,18 | 24,30 | -1,74% | - |
| 16.10.2026 | 24,60 | 24,84 | 24,36 | 24,73 | 0,00% | - |
| 15.10.2026 | 24,59 | 24,73 | 24,59 | 24,73 | 2,44% | - |
| 14.10.2026 | 24,83 | 25,07 | 23,91 | 24,14 | -3,17% | - |
| 13.10.2026 | 24,79 | 25,05 | 24,58 | 24,93 | 0,04% | - |
| 12.10.2026 | 24,64 | 24,99 | 24,40 | 24,92 | 0,79% | - |
| 09.10.2026 | 24,70 | 25,01 | 24,34 | 24,73 | 0,10% | 12,00 |
| 08.10.2026 | 24,57 | 24,80 | 24,24 | 24,70 | 0,90% | 54,00 |
| 07.10.2026 | 24,66 | 24,90 | 24,28 | 24,48 | -0,08% | - |
| 06.10.2026 | 24,40 | 24,73 | 24,09 | 24,50 | 0,82% | - |
| 05.10.2026 | 24,75 | 24,96 | 24,30 | 24,30 | -2,41% | - |
| 02.10.2026 | 24,57 | 25,32 | 24,44 | 24,90 | 1,63% | - |
| 01.10.2026 | 24,40 | 24,74 | 23,99 | 24,50 | 0,91% | - |
| 30.09.2026 | 24,35 | 24,57 | 24,13 | 24,28 | -0,12% | - |
| 29.09.2026 | 24,70 | 25,01 | 24,31 | 24,31 | -1,36% | 14,00 |
| 28.09.2026 | 25,19 | 25,40 | 24,51 | 24,65 | -1,81% | - |
| 25.09.2026 | 25,04 | 25,30 | 24,89 | 25,10 | 0,34% | - |
| 24.09.2026 | 24,82 | 25,23 | 24,62 | 25,02 | 0,72% | - |
| 23.09.2026 | 25,31 | 25,66 | 24,76 | 24,84 | -1,85% | - |
| 22.09.2026 | 25,00 | 25,40 | 24,83 | 25,30 | 0,88% | 390,00 |
| 21.09.2026 | 24,65 | 25,10 | 24,64 | 25,08 | 1,56% | - |
| 18.09.2026 | 24,65 | 24,89 | 24,44 | 24,70 | -0,02% | - |
| 17.09.2026 | 24,64 | 25,11 | 24,46 | 24,70 | 0,00% | - |
| 16.09.2026 | 24,21 | 24,70 | 24,12 | 24,70 | 1,68% | - |
| 15.09.2026 | 24,23 | 24,53 | 23,82 | 24,30 | -0,03% | - |
| 14.09.2026 | 24,37 | 24,60 | 24,05 | 24,30 | 0,02% | - |
| 11.09.2026 | 24,06 | 24,39 | 23,99 | 24,30 | 0,72% | - |
| 10.09.2026 | 23,99 | 24,28 | 23,87 | 24,13 | 1,08% | - |
| 09.09.2026 | 24,43 | 24,62 | 23,77 | 23,87 | -2,51% | - |
| 08.09.2026 | 25,21 | 25,21 | 24,38 | 24,48 | -2,28% | - |
| 07.09.2026 | 25,07 | 25,07 | 25,03 | 25,05 | -0,20% | 13,00 |
| 04.09.2026 | 25,15 | 25,36 | 24,92 | 25,10 | 0,10% | - |
| 03.09.2026 | 24,87 | 25,30 | 24,69 | 25,08 | 0,62% | - |
| 02.09.2026 | 24,69 | 25,10 | 24,49 | 24,92 | 0,89% | - |
| 01.09.2026 | 25,00 | 25,50 | 24,58 | 24,70 | -0,86% | 84,00 |
| 31.08.2026 | 25,41 | 25,65 | 24,91 | 24,92 | -2,37% | 14,00 |
| 28.08.2026 | 25,32 | 25,56 | 25,08 | 25,52 | 0,87% | - |
| 27.08.2026 | 25,40 | 25,59 | 25,13 | 25,30 | -0,76% | - |
| 26.08.2026 | 25,89 | 26,10 | 25,40 | 25,50 | -1,56% | - |
| 25.08.2026 | 25,75 | 26,10 | 25,64 | 25,90 | 0,88% | - |
| 24.08.2026 | 25,42 | 25,95 | 25,25 | 25,68 | 0,69% | - |
| 21.08.2026 | 25,30 | 25,52 | 24,98 | 25,50 | 0,87% | 13,00 |
| 20.08.2026 | 25,14 | 25,60 | 24,88 | 25,28 | 0,74% | - |
| 19.08.2026 | 25,04 | 25,48 | 24,87 | 25,10 | 12,53% | - |
| 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% | - |