35,995$
1,08%
Echtzeit-Aktienkurs Highwoods Properties
Bid:
Ask:
Aktienkurse zur Highwoods Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 35,51 | 36,01 | 35,41 | 35,98 | 1,04% | 680.151,00 |
| 16.10.2024 | 35,28 | 35,83 | 35,21 | 35,61 | 0,99% | 829.113,00 |
| 15.10.2024 | 34,40 | 35,95 | 34,28 | 35,26 | 3,01% | 1.451.202,00 |
| 14.10.2024 | 33,55 | 34,35 | 33,21 | 34,23 | 1,84% | 744.728,00 |
| 11.10.2024 | 33,25 | 33,68 | 33,22 | 33,61 | 1,48% | 586.914,00 |
| 10.10.2024 | 32,75 | 33,14 | 32,65 | 33,12 | 0,98% | 739.123,00 |
| 09.10.2024 | 32,41 | 32,82 | 32,07 | 32,80 | 1,45% | 493.944,00 |
| 08.10.2024 | 32,66 | 32,66 | 32,31 | 32,33 | -0,55% | 500.455,00 |
| 07.10.2024 | 32,76 | 32,77 | 32,28 | 32,51 | -1,04% | 297.196,00 |
| 04.10.2024 | 33,00 | 33,17 | 32,72 | 32,85 | -0,27% | 488.727,00 |
| 03.10.2024 | 32,95 | 32,98 | 32,68 | 32,94 | -0,33% | 659.807,00 |
| 02.10.2024 | 33,07 | 33,33 | 32,93 | 33,05 | -0,66% | 423.632,00 |
| 01.10.2024 | 33,13 | 33,65 | 32,84 | 33,27 | -0,72% | 573.118,00 |
| 30.09.2024 | 32,84 | 33,75 | 32,81 | 33,51 | 1,95% | 1.221.645,00 |
| 27.09.2024 | 33,31 | 33,31 | 32,77 | 32,87 | -0,36% | 523.533,00 |
| 26.09.2024 | 33,43 | 33,43 | 32,96 | 32,99 | -0,24% | 370.630,00 |
| 25.09.2024 | 33,65 | 33,74 | 33,06 | 33,07 | -1,55% | 545.796,00 |
| 24.09.2024 | 33,45 | 33,96 | 33,43 | 33,59 | -0,03% | 682.821,00 |
| 23.09.2024 | 33,27 | 33,76 | 33,20 | 33,60 | 1,05% | 522.612,00 |
| 20.09.2024 | 33,46 | 33,64 | 33,12 | 33,25 | -0,98% | 1.699.963,00 |
| 19.09.2024 | 33,46 | 33,61 | 33,07 | 33,58 | 1,60% | 1.006.207,00 |
| 18.09.2024 | 32,86 | 33,79 | 32,73 | 33,05 | 1,04% | 841.547,00 |
| 17.09.2024 | 33,15 | 33,42 | 32,70 | 32,71 | -1,24% | 543.026,00 |
| 16.09.2024 | 32,92 | 33,26 | 32,66 | 33,12 | 0,85% | 446.243,00 |
| 13.09.2024 | 32,74 | 32,88 | 32,49 | 32,84 | 1,39% | 542.266,00 |
| 12.09.2024 | 32,26 | 32,68 | 32,21 | 32,39 | 0,84% | 543.524,00 |
| 11.09.2024 | 31,52 | 32,13 | 31,20 | 32,12 | 1,04% | 349.788,00 |
| 10.09.2024 | 31,81 | 31,89 | 31,48 | 31,79 | 0,54% | 540.529,00 |
| 09.09.2024 | 31,50 | 31,86 | 31,15 | 31,62 | 0,22% | 1.087.122,00 |
| 06.09.2024 | 31,85 | 32,01 | 31,36 | 31,55 | -0,79% | 381.863,00 |
| 05.09.2024 | 32,04 | 32,20 | 31,69 | 31,80 | -0,03% | 437.712,00 |
| 04.09.2024 | 31,62 | 32,30 | 31,54 | 31,81 | 0,22% | 415.241,00 |
| 03.09.2024 | 31,92 | 32,16 | 31,51 | 31,74 | -1,49% | 935.470,00 |
| 30.08.2024 | 31,91 | 32,24 | 31,65 | 32,22 | 1,74% | 628.739,00 |
| 29.08.2024 | 31,91 | 31,95 | 31,51 | 31,67 | -0,78% | 569.785,00 |
| 28.08.2024 | 31,76 | 32,13 | 31,75 | 31,92 | -0,09% | 409.346,00 |
| 27.08.2024 | 31,54 | 32,08 | 31,47 | 31,95 | 0,22% | 482.953,00 |
| 26.08.2024 | 32,22 | 32,30 | 31,73 | 31,88 | -0,28% | 683.925,00 |
| 23.08.2024 | 31,54 | 32,19 | 31,30 | 31,97 | 2,27% | 452.475,00 |
| 22.08.2024 | 31,34 | 31,34 | 30,87 | 31,26 | -0,06% | 457.450,00 |
| 21.08.2024 | 31,08 | 31,32 | 30,68 | 31,28 | 0,81% | 533.115,00 |
| 20.08.2024 | 31,16 | 31,22 | 30,88 | 31,03 | -0,74% | 545.579,00 |
| 19.08.2024 | 31,18 | 31,31 | 30,96 | 31,26 | -1,39% | 553.427,00 |
| 16.08.2024 | 31,92 | 32,22 | 31,60 | 31,70 | -0,81% | 589.942,00 |
| 15.08.2024 | 31,63 | 32,15 | 31,20 | 31,96 | 2,24% | 1.103.957,00 |
| 14.08.2024 | 31,13 | 31,67 | 30,91 | 31,26 | 0,94% | 1.019.779,00 |
| 13.08.2024 | 30,50 | 31,02 | 30,33 | 30,97 | 2,28% | 728.240,00 |
| 12.08.2024 | 30,58 | 30,58 | 29,94 | 30,28 | -1,53% | 482.082,00 |
| 09.08.2024 | 30,56 | 30,77 | 30,19 | 30,75 | 0,79% | 305.854,00 |
| 08.08.2024 | 30,46 | 30,83 | 30,37 | 30,51 | 0,93% | 567.029,00 |
| 07.08.2024 | 30,89 | 31,06 | 30,14 | 30,23 | -0,82% | 828.364,00 |
| 06.08.2024 | 29,52 | 30,88 | 29,39 | 30,48 | 3,96% | 1.012.251,00 |
| 05.08.2024 | 28,39 | 29,91 | 28,00 | 29,32 | -2,01% | 842.525,00 |
| 02.08.2024 | 30,01 | 30,32 | 29,42 | 29,92 | -2,35% | 820.090,00 |
| 01.08.2024 | 31,28 | 31,58 | 30,26 | 30,64 | -1,07% | 1.100.463,00 |
| 31.07.2024 | 30,64 | 31,33 | 30,40 | 30,97 | 1,04% | 1.059.136,00 |
| 30.07.2024 | 30,82 | 30,82 | 30,05 | 30,65 | 0,43% | 1.127.984,00 |
| 29.07.2024 | 30,50 | 30,78 | 30,29 | 30,52 | -0,33% | 1.305.168,00 |
| 26.07.2024 | 29,38 | 30,71 | 29,01 | 30,62 | 5,08% | 1.600.318,00 |
| 25.07.2024 | 29,12 | 29,78 | 29,09 | 29,14 | -0,17% | 1.562.156,00 |
| 24.07.2024 | 29,10 | 29,96 | 28,81 | 29,19 | 1,64% | 2.106.517,00 |
| 23.07.2024 | 28,04 | 28,77 | 27,96 | 28,72 | 2,02% | 703.528,00 |
| 22.07.2024 | 27,93 | 28,32 | 27,59 | 28,15 | 1,44% | 755.550,00 |
| 19.07.2024 | 27,97 | 28,10 | 27,55 | 27,75 | -1,07% | 805.093,00 |
| 18.07.2024 | 28,58 | 29,10 | 27,83 | 28,05 | -2,16% | 537.882,00 |
| 17.07.2024 | 28,87 | 29,58 | 28,57 | 28,67 | -1,38% | 659.144,00 |
| 16.07.2024 | 28,64 | 29,07 | 28,56 | 29,07 | 2,00% | 882.639,00 |
| 15.07.2024 | 28,00 | 28,56 | 27,90 | 28,50 | 1,93% | 1.022.643,00 |
| 12.07.2024 | 27,93 | 28,39 | 27,77 | 27,96 | 1,05% | 1.112.598,00 |
| 11.07.2024 | 27,52 | 27,83 | 27,32 | 27,67 | 3,48% | 907.933,00 |
| 10.07.2024 | 26,69 | 26,82 | 26,41 | 26,74 | 0,53% | 472.311,00 |
| 09.07.2024 | 26,28 | 26,79 | 26,06 | 26,60 | 1,06% | 926.295,00 |
| 08.07.2024 | 26,26 | 26,48 | 26,04 | 26,32 | 1,35% | 504.652,00 |
| 05.07.2024 | 26,47 | 26,57 | 25,79 | 25,97 | -2,18% | 1.094.719,00 |
| 03.07.2024 | 26,41 | 26,84 | 26,23 | 26,55 | 0,57% | 272.569,00 |
| 02.07.2024 | 26,46 | 26,66 | 26,23 | 26,40 | -0,08% | 523.473,00 |
| 01.07.2024 | 26,24 | 26,58 | 26,11 | 26,42 | 0,57% | 985.957,00 |
| 28.06.2024 | 25,81 | 26,28 | 25,62 | 26,27 | 3,06% | 1.238.466,00 |
| 27.06.2024 | 25,33 | 25,52 | 25,18 | 25,49 | 0,39% | 580.420,00 |
| 26.06.2024 | 25,56 | 25,80 | 25,00 | 25,39 | -1,47% | 1.270.898,00 |
| 25.06.2024 | 26,25 | 26,32 | 25,73 | 25,77 | -2,28% | 712.508,00 |
| 24.06.2024 | 26,11 | 26,40 | 25,87 | 26,37 | 1,58% | 1.125.210,00 |
| 21.06.2024 | 25,92 | 26,02 | 25,60 | 25,96 | -0,15% | 1.483.392,00 |
| 20.06.2024 | 26,02 | 26,33 | 25,96 | 26,00 | -0,69% | 782.123,00 |
| 18.06.2024 | 25,52 | 26,20 | 25,40 | 26,18 | 2,79% | 738.674,00 |
| 17.06.2024 | 25,58 | 25,63 | 25,22 | 25,47 | -0,82% | 484.036,00 |
| 14.06.2024 | 25,18 | 25,69 | 25,18 | 25,68 | 0,55% | 363.266,00 |
| 13.06.2024 | 25,40 | 25,76 | 25,12 | 25,54 | 0,51% | 544.232,00 |
| 12.06.2024 | 25,57 | 26,65 | 25,24 | 25,41 | 3,76% | 936.729,00 |
| 11.06.2024 | 24,80 | 24,99 | 24,47 | 24,49 | -2,51% | 989.178,00 |
| 10.06.2024 | 24,89 | 25,27 | 24,66 | 25,12 | -0,36% | 608.673,00 |
| 07.06.2024 | 24,75 | 25,23 | 24,66 | 25,21 | -0,51% | 608.876,00 |
| 06.06.2024 | 25,32 | 25,59 | 25,23 | 25,34 | -0,78% | 609.659,00 |
| 05.06.2024 | 25,74 | 25,79 | 25,43 | 25,54 | -0,55% | 530.388,00 |
| 04.06.2024 | 25,62 | 25,95 | 25,53 | 25,68 | -0,23% | 619.298,00 |
| 03.06.2024 | 26,23 | 26,23 | 25,56 | 25,74 | -0,89% | 647.159,00 |
| 31.05.2024 | 25,56 | 25,99 | 25,36 | 25,97 | 3,10% | 978.469,00 |
| 30.05.2024 | 24,65 | 25,22 | 24,65 | 25,19 | 3,20% | 498.478,00 |
| 29.05.2024 | 24,65 | 24,78 | 24,07 | 24,41 | -2,75% | 943.770,00 |
| 28.05.2024 | 25,74 | 25,97 | 25,06 | 25,10 | -1,61% | 671.032,00 |