29,205$
2,40%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,56 | 29,40 | 28,46 | 29,20 | 2,38% | 1.216.438,00 |
| 19.10.2026 | 29,18 | 29,48 | 28,45 | 28,52 | -2,79% | 1.148.776,00 |
| 16.10.2026 | 29,40 | 29,80 | 29,15 | 29,34 | 1,02% | 691.740,00 |
| 15.10.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 1,88% | 14,00 |
| 14.10.2026 | 29,48 | 29,73 | 28,34 | 28,51 | -4,20% | 1.520.630,00 |
| 13.10.2026 | 29,20 | 30,21 | 29,20 | 29,76 | 0,88% | 1.281.776,00 |
| 12.10.2026 | 29,05 | 29,60 | 28,68 | 29,50 | 1,58% | 969.218,00 |
| 09.10.2026 | 28,90 | 29,36 | 28,46 | 29,04 | -0,48% | 1.548.887,00 |
| 08.10.2026 | 29,40 | 29,61 | 28,85 | 29,18 | -0,68% | 2.096.057,00 |
| 07.10.2026 | 29,55 | 29,63 | 29,19 | 29,38 | -0,88% | 851.233,00 |
| 06.10.2026 | 29,55 | 30,10 | 29,44 | 29,64 | 0,51% | 823.356,00 |
| 05.10.2026 | 29,69 | 29,90 | 29,27 | 29,49 | -0,61% | 1.411.912,00 |
| 02.10.2026 | 29,37 | 30,03 | 29,25 | 29,67 | 1,99% | 957.893,00 |
| 01.10.2026 | 28,82 | 29,11 | 28,38 | 29,09 | 0,24% | 997.119,00 |
| 30.09.2026 | 28,69 | 29,30 | 28,52 | 29,02 | 1,33% | 1.334.899,00 |
| 29.09.2026 | 29,30 | 29,57 | 28,57 | 28,64 | -2,62% | 1.681.383,00 |
| 28.09.2026 | 29,99 | 30,09 | 29,29 | 29,41 | -2,26% | 931.090,00 |
| 25.09.2026 | 30,09 | 30,35 | 29,81 | 30,09 | 0,27% | 913.442,00 |
| 24.09.2026 | 29,79 | 30,15 | 29,62 | 30,01 | 1,08% | 1.279.873,00 |
| 23.09.2026 | 30,60 | 30,69 | 29,66 | 29,69 | -3,45% | 1.536.922,00 |
| 22.09.2026 | 31,17 | 31,33 | 30,55 | 30,75 | -1,06% | 1.492.408,00 |
| 21.09.2026 | 30,52 | 31,26 | 30,50 | 31,08 | 2,17% | 1.075.595,00 |
| 18.09.2026 | 30,98 | 30,98 | 30,26 | 30,42 | -1,20% | 1.730.021,00 |
| 17.09.2026 | 30,91 | 30,97 | 30,72 | 30,79 | 0,29% | 830.990,00 |
| 16.09.2026 | 30,88 | 31,09 | 30,18 | 30,70 | -0,20% | 1.240.216,00 |
| 15.09.2026 | 30,66 | 30,87 | 30,39 | 30,76 | 0,33% | 1.309.413,00 |
| 14.09.2026 | 30,86 | 31,04 | 30,55 | 30,66 | -0,87% | 1.233.766,00 |
| 11.09.2026 | 30,75 | 31,02 | 30,44 | 30,93 | 1,61% | 1.376.444,00 |
| 10.09.2026 | 30,40 | 30,61 | 30,19 | 30,44 | 0,53% | 912.496,00 |
| 09.09.2026 | 30,68 | 31,02 | 29,85 | 30,28 | -0,72% | 1.078.749,00 |
| 08.09.2026 | 31,34 | 31,34 | 30,27 | 30,50 | -2,21% | 1.080.391,00 |
| 04.09.2026 | 30,75 | 31,40 | 30,70 | 31,19 | 0,58% | 1.107.682,00 |
| 03.09.2026 | 31,19 | 31,53 | 30,96 | 31,01 | 0,49% | 1.266.691,00 |
| 02.09.2026 | 30,58 | 31,01 | 30,24 | 30,86 | 1,51% | 1.476.598,00 |
| 01.09.2026 | 30,81 | 30,81 | 30,11 | 30,40 | -0,65% | 1.237.661,00 |
| 31.08.2026 | 31,01 | 31,32 | 30,54 | 30,60 | -1,77% | 1.129.154,00 |
| 28.08.2026 | 31,50 | 31,55 | 31,14 | 31,15 | -0,73% | 624.919,00 |
| 27.08.2026 | 31,22 | 31,50 | 31,18 | 31,38 | -0,41% | 673.201,00 |
| 26.08.2026 | 31,80 | 31,96 | 31,47 | 31,51 | -1,25% | 751.603,00 |
| 25.08.2026 | 31,80 | 31,97 | 31,64 | 31,91 | 0,44% | 1.049.832,00 |
| 24.08.2026 | 31,59 | 31,99 | 31,44 | 31,77 | 1,18% | 727.941,00 |
| 21.08.2026 | 31,54 | 31,56 | 31,18 | 31,40 | -0,22% | 1.052.515,00 |
| 20.08.2026 | 31,12 | 31,71 | 31,08 | 31,47 | 0,67% | 721.998,00 |
| 19.08.2026 | 31,02 | 31,59 | 31,02 | 31,26 | 1,33% | 748.960,00 |
| 18.08.2026 | 30,82 | 31,12 | 30,65 | 30,85 | 0,62% | 1.204.053,00 |
| 17.08.2026 | 31,14 | 31,19 | 30,37 | 30,66 | -2,70% | 822.754,00 |
| 14.08.2026 | 31,81 | 32,07 | 31,50 | 31,51 | -0,97% | 786.065,00 |
| 13.08.2026 | 31,48 | 31,95 | 31,36 | 31,82 | 1,56% | 899.361,00 |
| 12.08.2026 | 30,93 | 31,41 | 30,78 | 31,33 | 1,56% | 864.885,00 |
| 11.08.2026 | 30,99 | 31,19 | 30,64 | 30,85 | -0,19% | 1.014.024,00 |
| 10.08.2026 | 31,23 | 31,29 | 30,66 | 30,91 | -1,72% | 1.073.387,00 |
| 07.08.2026 | 31,53 | 31,92 | 31,38 | 31,45 | -0,10% | 929.399,00 |
| 06.08.2026 | 32,73 | 32,73 | 31,43 | 31,48 | -2,90% | 1.019.205,00 |
| 05.08.2026 | 32,55 | 32,61 | 32,17 | 32,42 | -1,70% | 1.146.113,00 |
| 04.08.2026 | 33,17 | 33,38 | 32,83 | 32,98 | -1,02% | 1.193.707,00 |
| 03.08.2026 | 33,32 | 33,61 | 33,10 | 33,32 | 0,57% | 1.343.605,00 |
| 31.07.2026 | 33,50 | 33,68 | 33,04 | 33,13 | -1,98% | 1.193.739,00 |
| 30.07.2026 | 34,40 | 34,45 | 33,02 | 33,80 | -1,74% | 1.937.746,00 |
| 29.07.2026 | 34,99 | 35,44 | 34,24 | 34,40 | 2,26% | 3.881.279,00 |
| 28.07.2026 | 34,03 | 34,03 | 33,51 | 33,64 | -0,59% | 1.757.853,00 |
| 27.07.2026 | 33,84 | 34,00 | 33,57 | 33,84 | 0,56% | 2.144.451,00 |
| 24.07.2026 | 32,94 | 33,80 | 32,86 | 33,65 | 2,65% | 1.538.462,00 |
| 23.07.2026 | 32,37 | 33,28 | 32,37 | 32,78 | 0,86% | 1.343.600,00 |
| 22.07.2026 | 33,06 | 33,18 | 32,41 | 32,50 | -1,75% | 1.786.297,00 |
| 21.07.2026 | 32,72 | 33,63 | 32,64 | 33,08 | 0,33% | 1.459.129,00 |
| 20.07.2026 | 33,31 | 33,37 | 32,86 | 32,97 | -1,05% | 1.459.592,00 |
| 17.07.2026 | 33,29 | 33,88 | 32,94 | 33,32 | -0,27% | 992.147,00 |
| 16.07.2026 | 32,39 | 33,47 | 32,39 | 33,41 | 3,24% | 1.240.442,00 |
| 15.07.2026 | 32,22 | 33,07 | 32,22 | 32,36 | 0,84% | 1.428.482,00 |
| 14.07.2026 | 31,57 | 32,20 | 31,35 | 32,09 | 2,43% | 1.199.543,00 |
| 13.07.2026 | 31,33 | 31,58 | 31,08 | 31,33 | 0,35% | 1.292.305,00 |
| 10.07.2026 | 31,72 | 31,86 | 31,01 | 31,22 | -1,05% | 1.748.728,00 |
| 09.07.2026 | 31,53 | 31,82 | 31,34 | 31,55 | 0,96% | 1.277.809,00 |
| 08.07.2026 | 31,92 | 31,92 | 31,07 | 31,25 | -2,62% | 1.867.659,00 |
| 07.07.2026 | 32,24 | 32,47 | 31,94 | 32,09 | 0,34% | 1.355.501,00 |
| 06.07.2026 | 32,12 | 32,27 | 31,65 | 31,98 | 0,38% | 1.306.257,00 |
| 02.07.2026 | 31,02 | 31,88 | 31,02 | 31,86 | 3,07% | 1.948.893,00 |
| 01.07.2026 | 30,28 | 30,92 | 30,18 | 30,91 | 2,49% | 1.648.234,00 |
| 30.06.2026 | 30,23 | 30,61 | 29,93 | 30,16 | -0,07% | 1.579.603,00 |
| 29.06.2026 | 29,70 | 30,18 | 29,43 | 30,18 | 0,94% | 1.382.048,00 |
| 26.06.2026 | 29,43 | 30,04 | 29,36 | 29,90 | 2,33% | 16.692.875,00 |
| 25.06.2026 | 29,11 | 29,44 | 28,54 | 29,22 | 1,07% | 1.350.186,00 |
| 24.06.2026 | 29,56 | 29,83 | 28,75 | 28,91 | -2,10% | 1.833.291,00 |
| 23.06.2026 | 29,25 | 29,70 | 29,25 | 29,53 | 0,51% | 1.149.303,00 |
| 22.06.2026 | 29,38 | 29,70 | 29,07 | 29,38 | 0,34% | 1.249.787,00 |
| 18.06.2026 | 29,07 | 29,54 | 29,07 | 29,28 | 2,31% | 2.160.653,00 |
| 17.06.2026 | 29,44 | 29,69 | 28,45 | 28,62 | -2,82% | 1.617.354,00 |
| 16.06.2026 | 29,65 | 29,90 | 29,41 | 29,45 | -0,07% | 1.845.899,00 |
| 15.06.2026 | 29,90 | 30,18 | 29,06 | 29,47 | -1,24% | 1.643.401,00 |
| 12.06.2026 | 30,21 | 30,48 | 29,77 | 29,84 | -1,36% | 1.334.993,00 |
| 11.06.2026 | 30,49 | 30,83 | 29,93 | 30,25 | 0,17% | 1.904.259,00 |
| 10.06.2026 | 29,98 | 30,73 | 29,54 | 30,20 | 1,34% | 3.088.232,00 |
| 09.06.2026 | 28,76 | 29,95 | 28,69 | 29,80 | 4,60% | 2.635.414,00 |
| 08.06.2026 | 28,06 | 28,79 | 28,02 | 28,49 | 2,19% | 1.764.889,00 |
| 05.06.2026 | 27,19 | 28,00 | 27,19 | 27,88 | 1,01% | 1.272.710,00 |
| 04.06.2026 | 26,66 | 27,92 | 26,66 | 27,60 | 2,37% | 1.695.994,00 |
| 03.06.2026 | 26,64 | 27,27 | 26,64 | 26,96 | 0,37% | 1.347.092,00 |
| 02.06.2026 | 26,40 | 27,03 | 26,37 | 26,86 | 1,78% | 1.221.200,00 |
| 01.06.2026 | 25,78 | 26,66 | 25,77 | 26,39 | 1,11% | 1.365.445,00 |
| 29.05.2026 | 26,05 | 26,63 | 25,90 | 26,10 | 0,12% | 2.789.375,00 |