27,900€
1,09%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 28,00 | 28,00 | 27,20 | 27,60 | -2,13% | - |
| 29.07.2026 | 27,60 | 28,80 | 27,60 | 28,20 | 0,71% | - |
| 28.07.2026 | 27,80 | 28,00 | 27,60 | 28,00 | 0,00% | - |
| 27.07.2026 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 24.07.2026 | 27,40 | 28,20 | 27,40 | 28,00 | 2,19% | - |
| 23.07.2026 | 27,00 | 27,80 | 27,00 | 27,40 | 0,74% | - |
| 22.07.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -2,16% | - |
| 21.07.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | - |
| 20.07.2026 | 27,40 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 17.07.2026 | 27,60 | 28,00 | 27,60 | 27,60 | -0,72% | - |
| 16.07.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | - |
| 15.07.2026 | 26,80 | 27,60 | 26,80 | 27,20 | 0,74% | - |
| 14.07.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 13.07.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 10.07.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 09.07.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 08.07.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | - |
| 07.07.2026 | 26,60 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 06.07.2026 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 03.07.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 02.07.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 01.07.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 2,29% | - |
| 30.06.2026 | 26,20 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 29.06.2026 | 26,20 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 26.06.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 1,56% | - |
| 25.06.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 24.06.2026 | 25,00 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 23.06.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 22.06.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 19.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 18.06.2026 | 24,00 | 24,80 | 24,00 | 24,60 | 2,50% | - |
| 17.06.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 16.06.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 15.06.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 12.06.2026 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 11.06.2026 | 25,00 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 10.06.2026 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 09.06.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 2,44% | - |
| 08.06.2026 | 23,60 | 24,60 | 23,60 | 24,60 | 3,36% | - |
| 05.06.2026 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 04.06.2026 | 23,20 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 03.06.2026 | 23,20 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 02.06.2026 | 22,40 | 23,40 | 22,40 | 23,40 | 3,54% | - |
| 01.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 29.05.2026 | 22,80 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 28.05.2026 | 22,80 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 27.05.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 26.05.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 25.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.05.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 21.05.2026 | 22,40 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 20.05.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 19.05.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 18.05.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 15.05.2026 | 22,40 | 22,40 | 22,00 | 22,20 | -1,77% | - |
| 14.05.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 13.05.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 12.05.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 11.05.2026 | 22,40 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 08.05.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 07.05.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 06.05.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 05.05.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 04.05.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 30.04.2026 | 21,40 | 22,00 | 21,40 | 21,80 | 1,87% | - |
| 29.04.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 39,00 |
| 28.04.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 27.04.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 24.04.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 23.04.2026 | 20,80 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 22.04.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 21.04.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 20.04.2026 | 20,20 | 21,00 | 20,20 | 21,00 | 2,94% | - |
| 17.04.2026 | 19,80 | 20,40 | 19,80 | 20,40 | 2,51% | - |
| 16.04.2026 | 19,90 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 15.04.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 14.04.2026 | 19,40 | 19,70 | 19,20 | 19,60 | 0,00% | - |
| 13.04.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 0,51% | - |
| 10.04.2026 | 18,80 | 19,50 | 18,80 | 19,50 | 2,63% | - |
| 09.04.2026 | 19,10 | 19,30 | 19,00 | 19,00 | -1,55% | - |
| 08.04.2026 | 19,20 | 19,40 | 19,20 | 19,30 | 1,05% | - |
| 07.04.2026 | 18,90 | 19,20 | 18,90 | 19,10 | -1,55% | - |
| 02.04.2026 | 18,90 | 19,40 | 18,90 | 19,40 | 1,04% | - |
| 01.04.2026 | 19,40 | 19,40 | 19,10 | 19,20 | -1,54% | - |
| 31.03.2026 | 18,90 | 19,50 | 18,90 | 19,50 | 2,63% | - |
| 30.03.2026 | 18,40 | 19,10 | 18,40 | 19,00 | 3,26% | - |
| 27.03.2026 | 18,80 | 18,80 | 18,40 | 18,40 | -1,60% | - |
| 26.03.2026 | 18,90 | 19,30 | 18,70 | 18,70 | -1,06% | - |
| 25.03.2026 | 18,90 | 19,00 | 18,90 | 18,90 | 0,53% | - |
| 24.03.2026 | 19,20 | 19,40 | 18,80 | 18,80 | -1,57% | 123,00 |
| 23.03.2026 | 18,70 | 19,40 | 18,70 | 19,10 | 1,60% | 400,00 |
| 20.03.2026 | 19,70 | 19,70 | 18,80 | 18,80 | -4,57% | - |
| 19.03.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | - |
| 18.03.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 17.03.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 3,09% | - |
| 16.03.2026 | 20,00 | 20,00 | 19,40 | 19,40 | -2,02% | - |
| 13.03.2026 | 19,60 | 19,90 | 19,60 | 19,80 | 1,02% | - |
| 12.03.2026 | 19,40 | 19,80 | 19,40 | 19,60 | 0,51% | - |
| 11.03.2026 | 19,90 | 19,90 | 19,50 | 19,50 | -1,52% | - |
| 10.03.2026 | 19,80 | 19,90 | 19,50 | 19,80 | 0,51% | - |