30,330$
1,03%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,16 | 30,50 | 30,15 | 30,33 | 1,03% | 190.776,00 |
| 08.07.2026 | 30,47 | 30,47 | 29,86 | 30,02 | -2,37% | 1.636.940,00 |
| 07.07.2026 | 30,79 | 31,23 | 30,63 | 30,75 | 0,36% | 1.278.224,00 |
| 06.07.2026 | 30,90 | 30,91 | 30,46 | 30,64 | -1,35% | 1.666.739,00 |
| 02.07.2026 | 30,83 | 31,13 | 30,61 | 31,06 | 1,34% | 1.454.699,00 |
| 01.07.2026 | 30,04 | 30,77 | 29,93 | 30,65 | 2,23% | 1.225.574,00 |
| 30.06.2026 | 30,09 | 30,41 | 29,88 | 29,98 | -0,56% | 1.763.854,00 |
| 29.06.2026 | 29,93 | 30,20 | 29,62 | 30,15 | 0,63% | 1.453.454,00 |
| 26.06.2026 | 29,38 | 29,96 | 29,23 | 29,96 | 2,43% | 2.015.589,00 |
| 25.06.2026 | 28,72 | 29,27 | 28,56 | 29,25 | 1,95% | 1.249.025,00 |
| 24.06.2026 | 28,96 | 29,18 | 28,26 | 28,69 | -0,59% | 2.138.925,00 |
| 23.06.2026 | 28,51 | 28,95 | 28,42 | 28,86 | 1,33% | 1.561.663,00 |
| 22.06.2026 | 28,25 | 28,67 | 28,03 | 28,48 | 0,71% | 1.690.893,00 |
| 18.06.2026 | 28,10 | 28,55 | 28,04 | 28,28 | 2,06% | 3.032.756,00 |
| 17.06.2026 | 28,47 | 28,73 | 27,56 | 27,71 | -3,15% | 2.452.107,00 |
| 16.06.2026 | 28,85 | 29,14 | 28,46 | 28,61 | -0,28% | 2.221.679,00 |
| 15.06.2026 | 29,21 | 29,35 | 28,50 | 28,69 | -1,10% | 1.483.711,00 |
| 12.06.2026 | 29,01 | 29,16 | 28,87 | 29,01 | 0,17% | 1.068.499,00 |
| 11.06.2026 | 29,32 | 29,46 | 28,48 | 28,96 | -0,31% | 1.825.746,00 |
| 10.06.2026 | 29,36 | 29,73 | 29,05 | 29,05 | -0,62% | 1.915.083,00 |
| 09.06.2026 | 28,54 | 29,36 | 28,48 | 29,23 | 3,21% | 2.756.275,00 |
| 08.06.2026 | 27,93 | 28,56 | 27,82 | 28,32 | 2,28% | 2.836.308,00 |
| 05.06.2026 | 27,59 | 27,78 | 27,49 | 27,69 | -0,22% | 1.826.445,00 |
| 04.06.2026 | 27,53 | 27,80 | 27,37 | 27,75 | 1,83% | 1.504.418,00 |
| 03.06.2026 | 27,16 | 27,51 | 27,15 | 27,25 | -0,26% | 1.619.066,00 |
| 02.06.2026 | 26,42 | 27,33 | 26,34 | 27,32 | 3,48% | 1.408.408,00 |
| 01.06.2026 | 26,58 | 27,15 | 26,33 | 26,40 | -1,53% | 1.704.765,00 |
| 29.05.2026 | 26,69 | 27,16 | 26,53 | 26,81 | 0,00% | 1.569.607,00 |
| 28.05.2026 | 26,60 | 26,97 | 26,43 | 26,81 | -0,11% | 922.191,00 |
| 27.05.2026 | 26,81 | 27,00 | 26,69 | 26,84 | 0,19% | 986.206,00 |
| 26.05.2026 | 26,63 | 26,94 | 26,62 | 26,79 | 1,09% | 1.151.675,00 |
| 22.05.2026 | 26,50 | 26,70 | 26,31 | 26,50 | 0,30% | 1.260.617,00 |
| 21.05.2026 | 26,15 | 26,55 | 25,94 | 26,42 | 0,19% | 770.202,00 |
| 20.05.2026 | 26,06 | 26,38 | 25,79 | 26,37 | 1,62% | 1.193.552,00 |
| 19.05.2026 | 26,29 | 26,31 | 25,88 | 25,95 | -1,41% | 1.248.531,00 |
| 18.05.2026 | 25,95 | 26,40 | 25,95 | 26,32 | 1,98% | 793.163,00 |
| 15.05.2026 | 26,12 | 26,20 | 25,43 | 25,81 | -2,09% | 2.169.685,00 |
| 14.05.2026 | 26,65 | 26,90 | 26,32 | 26,36 | -0,11% | 1.756.398,00 |
| 13.05.2026 | 26,36 | 26,67 | 26,20 | 26,39 | -0,15% | 1.806.929,00 |
| 12.05.2026 | 26,36 | 26,49 | 26,07 | 26,43 | 0,53% | 2.924.654,00 |
| 11.05.2026 | 26,80 | 26,80 | 26,17 | 26,29 | -1,76% | 2.257.132,00 |
| 08.05.2026 | 26,60 | 26,91 | 26,47 | 26,76 | 1,94% | 2.038.275,00 |
| 07.05.2026 | 26,79 | 27,04 | 26,25 | 26,25 | -2,02% | 4.744.306,00 |
| 06.05.2026 | 26,25 | 27,07 | 26,25 | 26,79 | 2,84% | 2.006.898,00 |
| 05.05.2026 | 25,71 | 26,15 | 25,33 | 26,05 | 2,24% | 1.746.848,00 |
| 04.05.2026 | 25,51 | 25,95 | 25,43 | 25,48 | -0,82% | 1.565.818,00 |
| 01.05.2026 | 25,67 | 25,84 | 25,41 | 25,69 | 0,31% | 2.203.639,00 |
| 30.04.2026 | 25,89 | 26,06 | 24,98 | 25,61 | 2,19% | 5.345.351,00 |
| 29.04.2026 | 25,42 | 25,67 | 24,85 | 25,06 | -2,15% | 2.211.691,00 |
| 28.04.2026 | 25,31 | 25,75 | 24,93 | 25,61 | 2,03% | 2.458.342,00 |
| 27.04.2026 | 24,96 | 25,24 | 24,72 | 25,10 | 0,80% | 1.534.781,00 |
| 24.04.2026 | 24,25 | 25,05 | 24,25 | 24,90 | 1,26% | 2.027.518,00 |
| 23.04.2026 | 24,47 | 25,11 | 24,19 | 24,59 | -0,36% | 2.461.137,00 |
| 22.04.2026 | 24,80 | 24,93 | 24,39 | 24,68 | 0,24% | 2.973.386,00 |
| 21.04.2026 | 24,90 | 25,31 | 24,47 | 24,62 | -0,85% | 2.068.914,00 |
| 20.04.2026 | 23,98 | 24,96 | 23,98 | 24,83 | 3,07% | 1.556.818,00 |
| 17.04.2026 | 23,67 | 24,19 | 23,58 | 24,09 | 2,38% | 1.481.556,00 |
| 16.04.2026 | 23,68 | 23,96 | 23,41 | 23,53 | -0,47% | 1.395.362,00 |
| 15.04.2026 | 23,19 | 23,68 | 23,07 | 23,64 | 1,76% | 1.334.748,00 |
| 14.04.2026 | 23,06 | 23,39 | 23,04 | 23,23 | 0,56% | 2.193.472,00 |
| 13.04.2026 | 22,74 | 23,16 | 22,41 | 23,10 | 0,96% | 2.885.950,00 |
| 10.04.2026 | 22,33 | 22,96 | 22,31 | 22,88 | 2,79% | 2.310.004,00 |
| 09.04.2026 | 22,37 | 22,69 | 22,04 | 22,26 | -1,37% | 2.521.096,00 |
| 08.04.2026 | 22,72 | 23,02 | 22,38 | 22,57 | 1,62% | 2.065.340,00 |
| 07.04.2026 | 22,10 | 22,35 | 21,95 | 22,21 | -1,20% | 1.796.867,00 |
| 06.04.2026 | 22,39 | 22,57 | 22,21 | 22,48 | 0,09% | 1.134.950,00 |
| 02.04.2026 | 22,14 | 22,74 | 21,88 | 22,46 | 0,81% | 1.394.556,00 |
| 01.04.2026 | 22,65 | 22,70 | 22,10 | 22,28 | -1,28% | 1.594.973,00 |
| 31.03.2026 | 22,21 | 22,95 | 21,93 | 22,57 | 3,58% | 2.634.828,00 |
| 30.03.2026 | 21,52 | 22,03 | 21,35 | 21,79 | 2,11% | 2.540.338,00 |
| 27.03.2026 | 21,65 | 21,70 | 21,18 | 21,34 | -2,02% | 1.502.198,00 |
| 26.03.2026 | 22,00 | 22,42 | 21,73 | 21,78 | -1,27% | 1.576.215,00 |
| 25.03.2026 | 22,25 | 22,31 | 21,81 | 22,06 | 0,55% | 1.876.498,00 |
| 24.03.2026 | 22,04 | 22,52 | 21,91 | 21,94 | -1,57% | 1.837.289,00 |
| 23.03.2026 | 22,31 | 22,75 | 22,10 | 22,29 | 2,01% | 1.919.644,00 |
| 20.03.2026 | 23,07 | 23,25 | 21,78 | 21,85 | -5,21% | 3.299.376,00 |
| 19.03.2026 | 22,90 | 23,25 | 22,71 | 23,05 | 0,35% | 1.236.965,00 |
| 18.03.2026 | 23,03 | 23,31 | 22,88 | 22,97 | -1,20% | 2.032.694,00 |
| 17.03.2026 | 22,82 | 23,33 | 22,75 | 23,25 | 3,15% | 1.737.415,00 |
| 16.03.2026 | 22,81 | 23,07 | 22,53 | 22,54 | -1,05% | 1.314.289,00 |
| 13.03.2026 | 23,08 | 23,26 | 22,56 | 22,78 | 0,00% | 1.172.318,00 |
| 12.03.2026 | 22,51 | 23,15 | 22,35 | 22,78 | 0,04% | 1.937.816,00 |
| 11.03.2026 | 23,13 | 23,28 | 22,50 | 22,77 | -1,90% | 1.576.805,00 |
| 10.03.2026 | 22,98 | 23,33 | 22,47 | 23,21 | 0,69% | 2.090.852,00 |
| 09.03.2026 | 22,97 | 23,19 | 22,34 | 23,05 | -0,73% | 1.855.069,00 |
| 06.03.2026 | 23,44 | 23,44 | 22,87 | 23,22 | -2,27% | 1.791.225,00 |
| 05.03.2026 | 23,82 | 24,09 | 23,60 | 23,76 | -1,29% | 2.380.384,00 |
| 04.03.2026 | 23,27 | 24,13 | 23,13 | 24,07 | 3,35% | 1.895.263,00 |
| 03.03.2026 | 22,68 | 23,51 | 22,43 | 23,29 | 0,39% | 2.374.754,00 |
| 02.03.2026 | 22,96 | 23,23 | 22,82 | 23,20 | 0,17% | 2.319.548,00 |
| 27.02.2026 | 23,80 | 23,97 | 22,91 | 23,16 | -3,38% | 3.407.667,00 |
| 26.02.2026 | 23,63 | 24,22 | 23,49 | 23,97 | 2,00% | 1.522.487,00 |
| 25.02.2026 | 23,26 | 23,55 | 23,02 | 23,50 | 1,86% | 2.398.740,00 |
| 24.02.2026 | 23,25 | 23,38 | 22,95 | 23,07 | -1,24% | 2.214.673,00 |
| 23.02.2026 | 23,70 | 23,79 | 23,24 | 23,36 | -2,50% | 1.768.897,00 |
| 20.02.2026 | 24,20 | 24,24 | 23,62 | 23,96 | -0,91% | 2.139.116,00 |
| 19.02.2026 | 23,75 | 24,31 | 23,47 | 24,18 | 1,26% | 3.368.969,00 |
| 18.02.2026 | 23,23 | 24,19 | 23,23 | 23,88 | 2,62% | 4.435.492,00 |
| 17.02.2026 | 23,43 | 23,57 | 22,31 | 23,27 | 3,61% | 4.801.943,00 |
| 13.02.2026 | 21,80 | 22,59 | 21,77 | 22,46 | 3,26% | 3.851.035,00 |