21,040$
-0,38%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 21,03 | 21,46 | 21,01 | 21,05 | -0,33% | 993.742,00 |
| 25.03.2026 | 21,33 | 21,39 | 20,94 | 21,12 | 0,28% | 1.077.437,00 |
| 24.03.2026 | 21,43 | 21,52 | 21,00 | 21,06 | -0,89% | 863.676,00 |
| 23.03.2026 | 21,07 | 21,56 | 20,95 | 21,25 | 3,16% | 1.539.875,00 |
| 20.03.2026 | 21,76 | 21,76 | 20,50 | 20,60 | -4,59% | 3.083.994,00 |
| 19.03.2026 | 21,51 | 21,80 | 21,30 | 21,59 | 0,28% | 1.234.478,00 |
| 18.03.2026 | 21,62 | 21,83 | 21,44 | 21,53 | -1,19% | 1.037.753,00 |
| 17.03.2026 | 21,76 | 21,99 | 21,66 | 21,79 | 1,54% | 990.740,00 |
| 16.03.2026 | 21,78 | 21,79 | 21,34 | 21,46 | 0,05% | 1.083.512,00 |
| 13.03.2026 | 21,73 | 22,21 | 21,35 | 21,45 | -0,56% | 1.021.589,00 |
| 12.03.2026 | 21,79 | 21,89 | 21,40 | 21,57 | -1,10% | 1.393.572,00 |
| 11.03.2026 | 22,43 | 22,43 | 21,74 | 21,81 | -2,20% | 1.821.127,00 |
| 10.03.2026 | 21,79 | 22,41 | 21,40 | 22,30 | 1,55% | 2.108.827,00 |
| 09.03.2026 | 21,88 | 22,13 | 21,18 | 21,96 | -0,81% | 2.420.224,00 |
| 06.03.2026 | 22,72 | 22,87 | 22,11 | 22,14 | -3,61% | 1.410.131,00 |
| 05.03.2026 | 22,90 | 23,45 | 22,79 | 22,97 | -0,95% | 1.730.785,00 |
| 04.03.2026 | 22,53 | 23,28 | 22,38 | 23,19 | 2,75% | 1.372.600,00 |
| 03.03.2026 | 22,22 | 23,08 | 21,95 | 22,57 | -0,22% | 1.423.512,00 |
| 02.03.2026 | 22,22 | 22,64 | 22,02 | 22,62 | 0,58% | 1.375.107,00 |
| 27.02.2026 | 23,26 | 23,37 | 22,43 | 22,49 | -3,97% | 2.471.661,00 |
| 26.02.2026 | 23,33 | 23,82 | 23,23 | 23,42 | 1,12% | 1.169.485,00 |
| 25.02.2026 | 23,05 | 23,30 | 22,93 | 23,16 | 0,39% | 1.225.638,00 |
| 24.02.2026 | 22,73 | 23,07 | 22,67 | 23,07 | 0,70% | 1.023.215,00 |
| 23.02.2026 | 23,24 | 23,41 | 22,75 | 22,91 | -2,34% | 933.845,00 |
| 20.02.2026 | 23,43 | 23,53 | 23,06 | 23,46 | -0,26% | 1.075.526,00 |
| 19.02.2026 | 22,86 | 23,54 | 22,59 | 23,52 | 1,77% | 2.380.546,00 |
| 18.02.2026 | 22,72 | 23,42 | 22,72 | 23,11 | 0,70% | 2.191.183,00 |
| 17.02.2026 | 22,68 | 23,11 | 22,44 | 22,95 | -0,74% | 2.076.634,00 |
| 13.02.2026 | 22,19 | 23,28 | 22,16 | 23,12 | 4,95% | 2.557.578,00 |
| 12.02.2026 | 23,51 | 23,60 | 21,56 | 22,03 | -5,65% | 3.631.336,00 |
| 11.02.2026 | 26,21 | 26,45 | 23,26 | 23,35 | -10,16% | 3.254.962,00 |
| 10.02.2026 | 25,89 | 26,14 | 25,59 | 25,99 | 0,74% | 1.329.065,00 |
| 09.02.2026 | 25,89 | 25,98 | 25,57 | 25,80 | -0,81% | 991.558,00 |
| 06.02.2026 | 26,12 | 26,23 | 25,72 | 26,01 | 0,15% | 918.355,00 |
| 05.02.2026 | 26,03 | 26,09 | 25,64 | 25,97 | -0,08% | 1.111.080,00 |
| 04.02.2026 | 25,74 | 26,14 | 25,74 | 25,99 | 1,56% | 1.111.058,00 |
| 03.02.2026 | 25,26 | 25,63 | 25,12 | 25,59 | 1,27% | 1.075.390,00 |
| 02.02.2026 | 25,81 | 25,99 | 25,23 | 25,27 | -2,24% | 998.671,00 |
| 30.01.2026 | 25,94 | 25,97 | 25,54 | 25,85 | -0,15% | 1.461.925,00 |
| 29.01.2026 | 25,89 | 26,05 | 25,60 | 25,89 | 1,65% | 1.158.777,00 |
| 28.01.2026 | 26,16 | 26,50 | 25,28 | 25,47 | -3,08% | 1.062.776,00 |
| 27.01.2026 | 26,11 | 26,35 | 25,97 | 26,28 | 0,23% | 1.116.162,00 |
| 26.01.2026 | 26,24 | 26,40 | 25,98 | 26,22 | -0,49% | 949.389,00 |
| 23.01.2026 | 26,58 | 26,70 | 26,32 | 26,35 | -1,35% | 1.034.505,00 |
| 22.01.2026 | 27,22 | 27,40 | 26,58 | 26,71 | -1,33% | 888.740,00 |
| 21.01.2026 | 27,18 | 27,29 | 26,92 | 27,07 | 0,00% | 1.227.472,00 |
| 20.01.2026 | 27,25 | 27,42 | 26,88 | 27,07 | -1,71% | 2.535.276,00 |
| 16.01.2026 | 27,23 | 27,72 | 27,01 | 27,54 | 1,25% | 1.074.280,00 |
| 15.01.2026 | 26,88 | 27,27 | 26,82 | 27,20 | 1,49% | 789.256,00 |
| 14.01.2026 | 26,85 | 26,94 | 26,56 | 26,80 | -0,33% | 892.655,00 |
| 13.01.2026 | 27,19 | 27,33 | 26,78 | 26,89 | -1,28% | 977.820,00 |
| 12.01.2026 | 27,28 | 27,43 | 26,95 | 27,24 | -0,04% | 1.404.567,00 |
| 09.01.2026 | 27,55 | 27,79 | 27,13 | 27,25 | -0,87% | 1.022.347,00 |
| 08.01.2026 | 26,29 | 27,59 | 26,29 | 27,49 | 4,05% | 1.466.392,00 |
| 07.01.2026 | 26,77 | 26,90 | 26,28 | 26,42 | -0,71% | 1.626.628,00 |
| 06.01.2026 | 25,97 | 26,61 | 25,85 | 26,61 | 3,90% | 1.607.875,00 |
| 05.01.2026 | 25,75 | 25,99 | 25,60 | 25,61 | -1,04% | 1.086.195,00 |
| 02.01.2026 | 25,81 | 26,02 | 25,50 | 25,88 | 0,23% | 1.043.661,00 |
| 31.12.2025 | 26,12 | 26,14 | 25,72 | 25,82 | -0,88% | 893.246,00 |
| 30.12.2025 | 25,92 | 26,08 | 25,75 | 26,05 | 0,46% | 916.102,00 |
| 29.12.2025 | 25,66 | 25,95 | 25,47 | 25,93 | 1,33% | 1.103.951,00 |
| 26.12.2025 | 25,50 | 25,68 | 25,45 | 25,59 | -0,12% | 959.913,00 |
| 24.12.2025 | 25,59 | 25,65 | 25,44 | 25,62 | 0,35% | 361.672,00 |
| 23.12.2025 | 25,56 | 25,57 | 25,37 | 25,53 | 0,00% | 999.703,00 |
| 22.12.2025 | 25,39 | 25,61 | 25,35 | 25,53 | 0,51% | 1.154.007,00 |
| 19.12.2025 | 25,19 | 25,57 | 25,01 | 25,40 | -0,43% | 3.506.298,00 |
| 18.12.2025 | 25,73 | 25,88 | 25,41 | 25,51 | -0,43% | 1.120.948,00 |
| 17.12.2025 | 25,62 | 26,23 | 25,60 | 25,62 | -0,08% | 1.082.386,00 |
| 16.12.2025 | 25,81 | 25,87 | 25,46 | 25,64 | -0,81% | 1.315.984,00 |
| 15.12.2025 | 26,00 | 26,17 | 25,74 | 25,85 | -0,04% | 1.100.972,00 |
| 12.12.2025 | 26,20 | 26,32 | 25,77 | 25,86 | -0,77% | 783.860,00 |
| 11.12.2025 | 26,12 | 26,53 | 25,96 | 26,06 | 0,04% | 1.149.356,00 |
| 10.12.2025 | 25,57 | 26,29 | 25,43 | 26,05 | 1,92% | 1.868.616,00 |
| 09.12.2025 | 25,74 | 26,05 | 25,39 | 25,56 | -0,31% | 4.189.074,00 |
| 08.12.2025 | 26,10 | 26,10 | 25,63 | 25,64 | -1,50% | 1.504.388,00 |
| 05.12.2025 | 26,49 | 26,64 | 25,94 | 26,03 | -1,96% | 1.768.187,00 |
| 04.12.2025 | 27,06 | 27,22 | 26,50 | 26,55 | -2,21% | 1.377.077,00 |
| 03.12.2025 | 27,33 | 27,62 | 26,97 | 27,15 | -0,69% | 1.296.925,00 |
| 02.12.2025 | 27,69 | 27,70 | 27,22 | 27,34 | -0,62% | 1.228.357,00 |
| 01.12.2025 | 27,52 | 27,89 | 27,33 | 27,51 | -1,04% | 1.047.684,00 |
| 28.11.2025 | 27,97 | 27,99 | 27,70 | 27,80 | -0,29% | 503.011,00 |
| 26.11.2025 | 27,64 | 28,16 | 27,60 | 27,88 | 1,16% | 1.415.000,00 |
| 25.11.2025 | 27,31 | 27,87 | 27,18 | 27,56 | 1,47% | 2.361.324,00 |
| 24.11.2025 | 27,26 | 27,42 | 27,11 | 27,16 | -0,48% | 1.266.381,00 |
| 21.11.2025 | 27,13 | 27,58 | 27,02 | 27,29 | 0,40% | 1.485.151,00 |
| 20.11.2025 | 27,66 | 27,80 | 27,17 | 27,18 | -1,16% | 1.114.019,00 |
| 19.11.2025 | 28,00 | 28,13 | 27,34 | 27,50 | -2,07% | 974.791,00 |
| 18.11.2025 | 27,82 | 28,10 | 27,62 | 28,08 | 1,01% | 944.440,00 |
| 17.11.2025 | 28,55 | 28,61 | 27,78 | 27,80 | -4,60% | 595.220,00 |
| 14.11.2025 | 29,01 | 29,23 | 28,81 | 29,14 | 0,48% | 762.301,00 |
| 13.11.2025 | 28,99 | 29,26 | 28,86 | 29,00 | -0,10% | 1.217.442,00 |
| 12.11.2025 | 29,12 | 29,37 | 29,02 | 29,03 | -0,75% | 571.102,00 |
| 11.11.2025 | 28,89 | 29,33 | 28,77 | 29,25 | 1,70% | 701.976,00 |
| 10.11.2025 | 29,28 | 29,37 | 28,70 | 28,76 | -2,04% | 1.961.660,00 |
| 07.11.2025 | 28,80 | 29,38 | 28,79 | 29,36 | 2,16% | 666.031,00 |
| 06.11.2025 | 28,90 | 29,02 | 28,51 | 28,74 | -0,07% | 631.512,00 |
| 05.11.2025 | 28,62 | 28,97 | 28,19 | 28,76 | 1,02% | 1.285.221,00 |
| 04.11.2025 | 28,49 | 28,63 | 28,13 | 28,47 | -0,21% | 1.482.727,00 |
| 03.11.2025 | 28,42 | 28,59 | 28,00 | 28,53 | -0,35% | 1.552.409,00 |
| 31.10.2025 | 28,48 | 28,99 | 28,24 | 28,63 | -0,03% | 1.770.518,00 |