28,170$
1,73%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 27,95 | 28,23 | 27,74 | 28,17 | 1,73% | 33.247,00 |
| 13.03.2025 | 28,59 | 28,81 | 27,63 | 27,69 | -2,84% | 1.068.980,00 |
| 12.03.2025 | 28,99 | 29,12 | 28,44 | 28,50 | -0,94% | 1.731.054,00 |
| 11.03.2025 | 29,53 | 29,53 | 28,41 | 28,77 | -1,74% | 1.870.138,00 |
| 10.03.2025 | 29,30 | 29,93 | 29,00 | 29,28 | -0,54% | 2.015.318,00 |
| 07.03.2025 | 28,48 | 29,56 | 28,38 | 29,44 | 3,33% | 1.509.881,00 |
| 06.03.2025 | 28,57 | 28,83 | 28,16 | 28,49 | -1,15% | 1.551.549,00 |
| 05.03.2025 | 27,96 | 28,85 | 27,82 | 28,82 | 2,64% | 1.069.936,00 |
| 04.03.2025 | 29,07 | 29,07 | 28,07 | 28,08 | -3,47% | 895.700,00 |
| 03.03.2025 | 29,06 | 29,76 | 28,94 | 29,09 | -0,14% | 1.220.785,00 |
| 28.02.2025 | 28,82 | 29,15 | 28,69 | 29,13 | 1,15% | 1.379.644,00 |
| 27.02.2025 | 28,80 | 29,17 | 28,63 | 28,80 | 0,24% | 1.011.897,00 |
| 26.02.2025 | 29,07 | 29,30 | 28,71 | 28,73 | -0,55% | 892.042,00 |
| 25.02.2025 | 29,08 | 29,49 | 28,88 | 28,89 | -0,24% | 1.179.670,00 |
| 24.02.2025 | 29,24 | 29,53 | 28,96 | 28,96 | -0,89% | 1.250.245,00 |
| 21.02.2025 | 29,59 | 29,69 | 29,04 | 29,22 | -0,78% | 1.289.710,00 |
| 20.02.2025 | 29,00 | 29,61 | 28,98 | 29,45 | 1,59% | 1.439.698,00 |
| 19.02.2025 | 28,61 | 29,30 | 28,51 | 28,99 | 0,52% | 914.522,00 |
| 18.02.2025 | 28,66 | 29,08 | 28,51 | 28,84 | -1,17% | 927.915,00 |
| 14.02.2025 | 29,33 | 29,72 | 29,18 | 29,18 | -0,27% | 1.169.844,00 |
| 13.02.2025 | 28,52 | 29,28 | 28,41 | 29,26 | 2,74% | 1.028.034,00 |
| 12.02.2025 | 28,51 | 28,80 | 27,40 | 28,48 | -1,96% | 1.589.381,00 |
| 11.02.2025 | 28,75 | 29,07 | 28,55 | 29,05 | 0,55% | 1.361.667,00 |
| 10.02.2025 | 29,41 | 29,51 | 28,75 | 28,89 | -1,83% | 1.063.875,00 |
| 07.02.2025 | 29,27 | 29,46 | 28,88 | 29,43 | 0,55% | 703.367,00 |
| 06.02.2025 | 29,13 | 29,29 | 28,81 | 29,27 | 0,90% | 797.943,00 |
| 05.02.2025 | 29,36 | 29,44 | 28,44 | 29,01 | -0,41% | 794.002,00 |
| 04.02.2025 | 29,30 | 29,51 | 28,75 | 29,13 | -0,92% | 1.876.222,00 |
| 03.02.2025 | 29,35 | 29,85 | 28,92 | 29,40 | -1,31% | 712.945,00 |
| 31.01.2025 | 29,55 | 30,04 | 29,38 | 29,79 | 0,78% | 1.033.770,00 |
| 30.01.2025 | 28,98 | 29,99 | 28,95 | 29,56 | 3,61% | 869.466,00 |
| 29.01.2025 | 29,25 | 29,29 | 28,33 | 28,53 | -2,53% | 740.970,00 |
| 28.01.2025 | 29,97 | 30,04 | 29,17 | 29,27 | -1,94% | 841.505,00 |
| 27.01.2025 | 29,37 | 30,09 | 29,27 | 29,85 | 1,50% | 1.193.969,00 |
| 24.01.2025 | 29,28 | 29,87 | 29,27 | 29,41 | 0,14% | 871.556,00 |
| 23.01.2025 | 29,97 | 30,04 | 29,16 | 29,37 | -2,33% | 1.134.429,00 |
| 22.01.2025 | 30,30 | 30,46 | 29,86 | 30,07 | -1,35% | 562.981,00 |
| 21.01.2025 | 30,29 | 30,56 | 30,18 | 30,48 | 0,86% | 432.410,00 |
| 17.01.2025 | 30,00 | 30,38 | 29,79 | 30,22 | 1,51% | 575.596,00 |
| 16.01.2025 | 29,56 | 30,07 | 29,49 | 29,77 | 0,68% | 585.111,00 |
| 15.01.2025 | 30,05 | 30,29 | 29,46 | 29,57 | 0,99% | 853.987,00 |
| 14.01.2025 | 28,98 | 29,46 | 28,98 | 29,28 | 1,53% | 1.112.536,00 |
| 13.01.2025 | 28,22 | 28,85 | 28,15 | 28,84 | 1,76% | 576.085,00 |
| 10.01.2025 | 28,68 | 28,80 | 28,15 | 28,34 | -3,24% | 748.617,00 |
| 08.01.2025 | 29,00 | 29,36 | 28,69 | 29,29 | 0,21% | 674.086,00 |
| 07.01.2025 | 30,23 | 30,40 | 28,99 | 29,23 | -2,27% | 1.092.851,00 |
| 06.01.2025 | 30,72 | 30,85 | 29,90 | 29,91 | -2,83% | 587.462,00 |
| 03.01.2025 | 30,68 | 30,89 | 30,45 | 30,78 | 0,39% | 815.299,00 |
| 02.01.2025 | 30,53 | 30,79 | 30,31 | 30,66 | 0,26% | 604.600,00 |
| 31.12.2024 | 30,39 | 30,63 | 30,22 | 30,58 | 1,53% | 650.419,00 |
| 30.12.2024 | 30,06 | 30,18 | 29,73 | 30,12 | -0,73% | 620.274,00 |
| 27.12.2024 | 30,46 | 30,73 | 30,20 | 30,34 | -0,85% | 602.320,00 |
| 26.12.2024 | 30,24 | 30,77 | 30,22 | 30,60 | 0,46% | 628.422,00 |
| 24.12.2024 | 30,28 | 30,58 | 30,13 | 30,46 | 0,53% | 532.900,00 |
| 23.12.2024 | 30,00 | 30,49 | 29,78 | 30,30 | 0,73% | 962.242,00 |
| 20.12.2024 | 29,41 | 30,34 | 29,32 | 30,08 | 2,42% | 3.633.680,00 |
| 19.12.2024 | 29,70 | 30,27 | 29,30 | 29,37 | -0,91% | 1.414.947,00 |
| 18.12.2024 | 31,32 | 31,58 | 29,44 | 29,64 | -5,15% | 1.447.957,00 |
| 17.12.2024 | 31,08 | 31,42 | 31,03 | 31,25 | -0,22% | 642.090,00 |
| 16.12.2024 | 31,07 | 31,69 | 30,93 | 31,32 | 0,80% | 796.833,00 |
| 13.12.2024 | 30,69 | 31,19 | 30,40 | 31,07 | 0,94% | 519.723,00 |
| 12.12.2024 | 30,70 | 31,09 | 30,51 | 30,78 | 0,42% | 581.809,00 |
| 11.12.2024 | 30,91 | 31,04 | 30,52 | 30,65 | -0,13% | 1.373.087,00 |
| 10.12.2024 | 31,60 | 31,67 | 30,60 | 30,69 | -3,28% | 1.053.700,00 |
| 09.12.2024 | 31,66 | 32,11 | 31,66 | 31,73 | 0,35% | 675.174,00 |
| 06.12.2024 | 31,88 | 31,88 | 31,50 | 31,62 | -0,06% | 668.307,00 |
| 05.12.2024 | 31,50 | 31,73 | 31,26 | 31,64 | 0,35% | 930.842,00 |
| 04.12.2024 | 31,14 | 31,62 | 31,06 | 31,53 | 1,15% | 814.114,00 |
| 03.12.2024 | 31,65 | 31,86 | 31,11 | 31,17 | -1,73% | 658.283,00 |
| 02.12.2024 | 32,46 | 32,46 | 31,58 | 31,72 | -2,28% | 995.895,00 |
| 29.11.2024 | 32,32 | 32,81 | 32,32 | 32,46 | 0,03% | 435.727,00 |
| 27.11.2024 | 32,73 | 33,11 | 32,41 | 32,45 | 0,03% | 483.445,00 |
| 26.11.2024 | 32,27 | 32,52 | 31,99 | 32,44 | 0,31% | 687.344,00 |
| 25.11.2024 | 32,27 | 32,54 | 32,11 | 32,34 | 1,19% | 1.123.262,00 |
| 22.11.2024 | 31,94 | 32,21 | 31,83 | 31,96 | 0,24% | 1.479.632,00 |
| 21.11.2024 | 31,75 | 32,11 | 31,70 | 31,89 | 0,87% | 150.082,00 |
| 20.11.2024 | 31,17 | 31,61 | 30,91 | 31,61 | 0,48% | 1.076.491,00 |
| 19.11.2024 | 31,36 | 31,55 | 31,12 | 31,46 | 0,22% | 895.469,00 |
| 18.11.2024 | 31,01 | 31,53 | 30,98 | 31,39 | -0,85% | 721.666,00 |
| 15.11.2024 | 31,82 | 31,93 | 31,54 | 31,66 | -0,50% | 835.602,00 |
| 14.11.2024 | 32,28 | 32,40 | 31,79 | 31,82 | -1,18% | 1.371.496,00 |
| 13.11.2024 | 32,55 | 32,76 | 32,01 | 32,20 | -0,22% | 1.012.388,00 |
| 12.11.2024 | 32,92 | 33,42 | 32,25 | 32,27 | -2,77% | 1.226.142,00 |
| 11.11.2024 | 33,96 | 34,22 | 33,18 | 33,19 | -1,78% | 1.412.251,00 |
| 08.11.2024 | 33,94 | 34,00 | 33,69 | 33,79 | -0,09% | 1.427.230,00 |
| 07.11.2024 | 33,43 | 33,93 | 33,31 | 33,82 | 0,45% | 1.658.543,00 |
| 06.11.2024 | 33,70 | 34,12 | 33,20 | 33,67 | 1,20% | 1.009.760,00 |
| 05.11.2024 | 32,86 | 33,59 | 32,81 | 33,27 | 0,70% | 997.196,00 |
| 04.11.2024 | 32,60 | 33,04 | 32,43 | 33,04 | 1,23% | 2.007.517,00 |
| 01.11.2024 | 33,70 | 33,80 | 32,55 | 32,64 | -2,68% | 1.196.773,00 |
| 31.10.2024 | 34,12 | 34,30 | 33,53 | 33,54 | -2,16% | 759.002,00 |
| 30.10.2024 | 34,50 | 34,81 | 34,18 | 34,28 | -0,32% | 894.943,00 |
| 29.10.2024 | 34,70 | 34,81 | 34,28 | 34,39 | -0,98% | 1.167.022,00 |
| 28.10.2024 | 35,00 | 35,39 | 34,72 | 34,73 | -0,32% | 791.145,00 |
| 25.10.2024 | 35,59 | 35,68 | 34,70 | 34,84 | -2,11% | 1.035.714,00 |
| 24.10.2024 | 35,55 | 35,87 | 35,37 | 35,59 | -0,45% | 1.521.857,00 |
| 23.10.2024 | 35,89 | 36,78 | 35,61 | 35,75 | 0,45% | 1.760.381,00 |
| 22.10.2024 | 35,54 | 35,96 | 35,34 | 35,59 | 0,03% | 1.334.901,00 |
| 21.10.2024 | 36,27 | 36,33 | 35,54 | 35,58 | -2,17% | 817.256,00 |
| 18.10.2024 | 35,88 | 36,55 | 35,67 | 36,37 | 1,08% | 668.199,00 |