29,800$
1,05%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,72 | 29,90 | 29,47 | 29,84 | 1,19% | 40.323,00 |
| 08.05.2025 | 29,39 | 29,77 | 28,86 | 29,49 | 1,38% | 943.650,00 |
| 07.05.2025 | 29,45 | 29,47 | 28,88 | 29,09 | -0,34% | 1.249.620,00 |
| 06.05.2025 | 28,99 | 29,35 | 28,66 | 29,19 | 0,00% | 797.480,00 |
| 05.05.2025 | 29,25 | 29,72 | 28,98 | 29,19 | 0,03% | 924.989,00 |
| 02.05.2025 | 28,96 | 29,28 | 28,79 | 29,18 | 1,81% | 1.102.857,00 |
| 01.05.2025 | 28,45 | 29,19 | 28,10 | 28,66 | 0,77% | 1.278.546,00 |
| 30.04.2025 | 28,39 | 28,84 | 26,91 | 28,44 | 2,56% | 2.225.895,00 |
| 29.04.2025 | 28,15 | 28,28 | 27,55 | 27,73 | -2,39% | 1.636.068,00 |
| 28.04.2025 | 28,00 | 28,55 | 27,98 | 28,41 | 0,67% | 853.503,00 |
| 25.04.2025 | 28,22 | 28,32 | 27,81 | 28,22 | -0,25% | 648.990,00 |
| 24.04.2025 | 27,87 | 28,43 | 27,87 | 28,29 | 0,75% | 647.039,00 |
| 23.04.2025 | 27,97 | 28,86 | 27,92 | 28,08 | 1,41% | 721.936,00 |
| 22.04.2025 | 27,67 | 28,03 | 27,40 | 27,69 | 2,18% | 752.598,00 |
| 21.04.2025 | 27,20 | 27,42 | 26,61 | 27,10 | -1,70% | 829.288,00 |
| 17.04.2025 | 27,52 | 27,88 | 27,31 | 27,57 | 1,03% | 623.527,00 |
| 16.04.2025 | 27,40 | 27,81 | 27,14 | 27,29 | -0,69% | 686.667,00 |
| 15.04.2025 | 27,49 | 27,65 | 26,90 | 27,48 | 1,22% | 586.879,00 |
| 14.04.2025 | 26,85 | 27,38 | 26,57 | 27,15 | 2,80% | 625.889,00 |
| 11.04.2025 | 25,89 | 26,49 | 25,32 | 26,41 | 1,27% | 669.468,00 |
| 10.04.2025 | 26,48 | 26,55 | 25,30 | 26,08 | -3,12% | 781.431,00 |
| 09.04.2025 | 24,89 | 27,16 | 24,19 | 26,92 | 6,36% | 1.225.755,00 |
| 08.04.2025 | 27,11 | 27,12 | 25,02 | 25,31 | -3,21% | 1.162.974,00 |
| 07.04.2025 | 26,31 | 27,77 | 25,54 | 26,15 | -3,61% | 1.598.633,00 |
| 04.04.2025 | 27,28 | 27,58 | 26,25 | 27,13 | -2,79% | 1.558.764,00 |
| 03.04.2025 | 29,24 | 29,34 | 27,85 | 27,91 | -6,50% | 788.117,00 |
| 02.04.2025 | 29,44 | 29,94 | 29,27 | 29,85 | 1,19% | 637.581,00 |
| 01.04.2025 | 29,63 | 29,80 | 29,14 | 29,50 | -0,47% | 1.012.379,00 |
| 31.03.2025 | 29,24 | 29,90 | 29,07 | 29,64 | 1,44% | 1.150.715,00 |
| 28.03.2025 | 29,21 | 29,37 | 28,98 | 29,22 | 0,62% | 856.418,00 |
| 27.03.2025 | 29,42 | 29,64 | 28,95 | 29,04 | -1,02% | 682.794,00 |
| 26.03.2025 | 29,29 | 29,74 | 29,12 | 29,34 | 0,31% | 528.672,00 |
| 25.03.2025 | 29,43 | 29,54 | 28,94 | 29,25 | -0,24% | 884.565,00 |
| 24.03.2025 | 29,04 | 29,49 | 28,85 | 29,32 | 1,84% | 1.074.999,00 |
| 21.03.2025 | 28,74 | 29,08 | 28,27 | 28,79 | -0,38% | 1.788.900,00 |
| 20.03.2025 | 28,85 | 29,15 | 28,71 | 28,90 | -0,21% | 1.029.550,00 |
| 19.03.2025 | 28,62 | 29,27 | 28,53 | 28,96 | 0,84% | 779.011,00 |
| 18.03.2025 | 28,69 | 29,01 | 28,46 | 28,72 | -1,00% | 1.039.396,00 |
| 17.03.2025 | 28,52 | 29,33 | 28,52 | 29,01 | 2,91% | 954.698,00 |
| 14.03.2025 | 28,00 | 28,32 | 27,75 | 28,19 | 1,81% | 1.079.789,00 |
| 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 |