Börse:
104,604$
3,90%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
103,221$
Ask:
105,988$
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 101,42 | 104,90 | 101,33 | 104,71 | 4,00% | 220.517,00 |
| 13.05.2021 | 98,71 | 101,61 | 98,71 | 100,68 | 2,55% | 215.336,00 |
| 12.05.2021 | 103,95 | 104,05 | 97,91 | 98,18 | -5,51% | 375.121,00 |
| 11.05.2021 | 107,49 | 107,49 | 103,45 | 103,90 | -5,36% | 265.098,00 |
| 10.05.2021 | 110,86 | 113,20 | 109,56 | 109,78 | -0,86% | 236.804,00 |
| 07.05.2021 | 108,87 | 111,19 | 108,52 | 110,73 | 1,73% | 173.693,00 |
| 06.05.2021 | 106,82 | 108,86 | 106,82 | 108,85 | 1,61% | 229.759,00 |
| 05.05.2021 | 109,27 | 109,06 | 106,95 | 107,13 | -1,48% | 124.546,00 |
| 04.05.2021 | 107,91 | 109,47 | 106,19 | 108,74 | 0,55% | 171.798,00 |
| 03.05.2021 | 108,67 | 109,82 | 107,02 | 108,14 | 0,19% | 228.615,00 |
| 30.04.2021 | 106,79 | 108,49 | 106,52 | 107,94 | 0,33% | 150.192,00 |
| 29.04.2021 | 108,54 | 109,59 | 106,72 | 107,58 | 0,13% | 132.896,00 |
| 28.04.2021 | 106,14 | 108,11 | 106,14 | 107,44 | 0,86% | 137.400,00 |
| 27.04.2021 | 106,30 | 107,61 | 105,54 | 106,52 | 0,32% | 127.120,00 |
| 26.04.2021 | 106,53 | 106,75 | 105,68 | 106,18 | 0,24% | 137.325,00 |
| 23.04.2021 | 105,00 | 106,45 | 103,99 | 105,93 | 1,02% | 140.828,00 |
| 22.04.2021 | 104,72 | 105,49 | 103,73 | 104,86 | 0,40% | 180.259,00 |
| 21.04.2021 | 103,07 | 104,72 | 101,98 | 104,44 | 0,82% | 166.868,00 |
| 20.04.2021 | 105,90 | 105,95 | 103,31 | 103,59 | -2,42% | 226.116,00 |
| 19.04.2021 | 107,00 | 107,00 | 105,55 | 106,16 | -1,09% | 190.964,00 |
| 16.04.2021 | 106,99 | 107,78 | 106,54 | 107,33 | 0,74% | 195.951,00 |
| 15.04.2021 | 102,69 | 106,92 | 102,69 | 106,54 | 4,00% | 324.339,00 |
| 14.04.2021 | 100,19 | 102,94 | 99,90 | 102,44 | 2,53% | 329.692,00 |
| 13.04.2021 | 99,94 | 99,94 | 97,79 | 99,91 | -0,06% | 210.928,00 |
| 12.04.2021 | 99,88 | 100,55 | 98,60 | 99,97 | 0,03% | 213.417,00 |
| 09.04.2021 | 99,15 | 100,11 | 99,06 | 99,94 | 0,34% | 222.611,00 |
| 08.04.2021 | 100,00 | 100,47 | 98,70 | 99,60 | -0,09% | 222.027,00 |
| 07.04.2021 | 100,13 | 100,95 | 99,19 | 99,69 | 0,43% | 241.246,00 |
| 06.04.2021 | 98,21 | 100,92 | 98,19 | 99,26 | 1,08% | 271.865,00 |
| 05.04.2021 | 97,68 | 98,34 | 95,65 | 98,20 | 0,89% | 218.655,00 |
| 01.04.2021 | 95,98 | 99,33 | 95,40 | 97,33 | 2,31% | 287.622,00 |
| 31.03.2021 | 95,11 | 96,37 | 94,10 | 95,13 | 0,00% | 205.486,00 |
| 30.03.2021 | 92,40 | 95,70 | 92,23 | 95,13 | 2,43% | 206.963,00 |
| 29.03.2021 | 94,16 | 95,81 | 92,60 | 92,87 | -1,88% | 179.417,00 |
| 26.03.2021 | 94,10 | 94,81 | 93,02 | 94,65 | 1,50% | 162.605,00 |
| 25.03.2021 | 91,30 | 93,80 | 90,36 | 93,25 | 0,84% | 191.039,00 |
| 24.03.2021 | 94,33 | 96,41 | 92,29 | 92,47 | -1,68% | 150.212,00 |
| 23.03.2021 | 97,24 | 98,09 | 93,48 | 94,05 | -3,58% | 237.575,00 |
| 22.03.2021 | 99,09 | 99,09 | 97,25 | 97,54 | -0,77% | 301.589,00 |
| 19.03.2021 | 96,68 | 98,90 | 94,39 | 98,30 | 1,19% | 335.086,00 |
| 18.03.2021 | 98,93 | 100,69 | 96,64 | 97,14 | -2,90% | 228.189,00 |
| 17.03.2021 | 97,85 | 100,50 | 97,11 | 100,04 | 1,74% | 248.217,00 |
| 16.03.2021 | 99,75 | 99,89 | 97,69 | 98,33 | -0,93% | 167.632,00 |
| 15.03.2021 | 97,40 | 99,97 | 95,88 | 99,25 | 1,73% | 141.855,00 |
| 12.03.2021 | 97,33 | 98,29 | 96,77 | 97,56 | 0,18% | 115.455,00 |
| 11.03.2021 | 97,09 | 98,43 | 96,00 | 97,38 | 0,92% | 152.551,00 |
| 10.03.2021 | 95,62 | 97,53 | 95,22 | 96,49 | 1,42% | 151.599,00 |
| 09.03.2021 | 96,19 | 97,34 | 94,77 | 95,14 | -0,70% | 255.255,00 |
| 08.03.2021 | 92,48 | 96,53 | 91,81 | 95,81 | 3,81% | 230.545,00 |
| 05.03.2021 | 92,79 | 92,79 | 87,50 | 92,29 | 0,71% | 417.848,00 |
| 04.03.2021 | 93,76 | 93,90 | 89,40 | 91,64 | -2,15% | 432.809,00 |
| 03.03.2021 | 94,50 | 95,24 | 92,71 | 93,65 | -0,89% | 347.307,00 |
| 02.03.2021 | 96,78 | 96,82 | 94,18 | 94,49 | -2,06% | 270.901,00 |
| 01.03.2021 | 96,84 | 98,61 | 96,06 | 96,48 | 1,70% | 290.189,00 |
| 26.02.2021 | 94,99 | 97,47 | 93,37 | 94,87 | -0,01% | 441.846,00 |
| 25.02.2021 | 98,93 | 99,73 | 94,37 | 94,88 | -4,16% | 383.725,00 |
| 24.02.2021 | 98,85 | 99,92 | 98,61 | 99,00 | 0,16% | 227.895,00 |
| 23.02.2021 | 98,77 | 100,04 | 98,10 | 98,84 | -1,00% | 258.965,00 |
| 22.02.2021 | 98,97 | 100,87 | 98,39 | 99,84 | 0,33% | 233.798,00 |
| 19.02.2021 | 98,23 | 99,89 | 98,05 | 99,51 | 1,81% | 207.009,00 |
| 18.02.2021 | 98,54 | 99,99 | 97,18 | 97,74 | -2,25% | 185.686,00 |
| 17.02.2021 | 99,52 | 100,03 | 98,46 | 99,99 | 0,22% | 167.660,00 |
| 16.02.2021 | 103,00 | 103,00 | 99,02 | 99,77 | -2,26% | 292.627,00 |
| 12.02.2021 | 100,41 | 102,94 | 100,18 | 102,08 | 1,07% | 316.181,00 |
| 11.02.2021 | 99,34 | 101,22 | 98,50 | 101,00 | 2,05% | 298.961,00 |
| 10.02.2021 | 96,74 | 99,04 | 95,91 | 98,97 | 4,14% | 349.845,00 |
| 09.02.2021 | 95,25 | 95,66 | 93,91 | 95,04 | 0,61% | 200.996,00 |
| 08.02.2021 | 92,20 | 94,97 | 92,00 | 94,46 | 2,51% | 427.540,00 |
| 05.02.2021 | 94,43 | 94,68 | 91,70 | 92,15 | -1,23% | 539.765,00 |
| 04.02.2021 | 91,66 | 93,56 | 91,05 | 93,30 | 2,15% | 427.858,00 |
| 03.02.2021 | 88,87 | 92,90 | 87,91 | 91,34 | 3,54% | 648.204,00 |
| 02.02.2021 | 89,46 | 90,09 | 87,11 | 88,22 | -0,60% | 242.484,00 |
| 01.02.2021 | 86,92 | 88,85 | 85,27 | 88,75 | 2,99% | 265.440,00 |
| 29.01.2021 | 88,24 | 89,04 | 85,81 | 86,17 | -2,65% | 347.597,00 |
| 28.01.2021 | 86,91 | 89,02 | 86,63 | 88,52 | 2,73% | 457.069,00 |
| 27.01.2021 | 87,60 | 88,57 | 85,42 | 86,17 | -3,53% | 321.911,00 |
| 26.01.2021 | 89,96 | 90,84 | 89,27 | 89,32 | -0,08% | 264.472,00 |
| 25.01.2021 | 88,09 | 89,75 | 87,40 | 89,39 | 0,79% | 508.065,00 |
| 22.01.2021 | 87,49 | 88,83 | 86,76 | 88,69 | 0,36% | 388.768,00 |
| 21.01.2021 | 88,45 | 88,91 | 87,18 | 88,37 | 0,09% | 261.110,00 |
| 20.01.2021 | 87,00 | 89,76 | 86,42 | 88,29 | 2,44% | 597.011,00 |
| 19.01.2021 | 84,88 | 86,34 | 84,43 | 86,19 | 2,47% | 328.258,00 |
| 15.01.2021 | 84,06 | 84,71 | 82,17 | 84,11 | 0,04% | 287.200,00 |
| 14.01.2021 | 81,27 | 84,48 | 81,27 | 84,08 | 3,55% | 317.847,00 |
| 13.01.2021 | 81,98 | 82,62 | 80,80 | 81,20 | -0,76% | 176.140,00 |
| 12.01.2021 | 81,58 | 83,63 | 81,54 | 81,82 | -0,10% | 494.828,00 |
| 11.01.2021 | 81,90 | 82,93 | 80,20 | 81,90 | 1,29% | 562.103,00 |
| 08.01.2021 | 80,72 | 81,78 | 79,25 | 80,86 | 1,02% | 499.431,00 |
| 07.01.2021 | 79,70 | 80,28 | 78,69 | 80,04 | 1,16% | 782.445,00 |
| 06.01.2021 | 78,92 | 80,51 | 78,59 | 79,12 | 1,01% | 2.997.027,00 |
| 05.01.2021 | 77,55 | 79,51 | 77,55 | 78,33 | 0,98% | 481.356,00 |
| 04.01.2021 | 78,98 | 79,52 | 76,13 | 77,57 | -1,72% | 404.439,00 |
| 31.12.2020 | 79,42 | 79,67 | 78,02 | 78,93 | -0,85% | 215.365,00 |
| 30.12.2020 | 80,02 | 81,44 | 79,12 | 79,61 | -0,20% | 376.374,00 |
| 29.12.2020 | 81,11 | 81,29 | 78,58 | 79,77 | -1,09% | 338.402,00 |
| 28.12.2020 | 80,11 | 81,61 | 79,84 | 80,65 | 1,15% | 261.733,00 |
| 24.12.2020 | 81,21 | 81,21 | 79,24 | 79,73 | -1,08% | 91.535,00 |
| 23.12.2020 | 81,43 | 82,44 | 80,37 | 80,60 | -0,25% | 1.549.269,00 |
| 22.12.2020 | 80,04 | 81,25 | 79,31 | 80,80 | 0,92% | 397.616,00 |
| 21.12.2020 | 79,60 | 80,46 | 78,51 | 80,06 | -1,37% | 515.767,00 |