Börse:
116,549$
-1,04%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
115,713$
Ask:
117,385$
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2020 | 120,60 | 121,18 | 116,96 | 117,68 | -1,79% | 114.772,00 |
| 25.02.2020 | 126,29 | 126,29 | 119,20 | 119,82 | -4,83% | 138.298,00 |
| 24.02.2020 | 126,47 | 126,60 | 125,17 | 125,90 | -2,02% | 141.289,00 |
| 21.02.2020 | 129,01 | 129,39 | 127,41 | 128,50 | -0,66% | 170.288,00 |
| 20.02.2020 | 127,73 | 129,74 | 127,73 | 129,35 | 1,23% | 139.473,00 |
| 19.02.2020 | 126,46 | 128,09 | 126,20 | 127,78 | 1,22% | 111.602,00 |
| 18.02.2020 | 124,92 | 126,27 | 124,53 | 126,24 | 0,90% | 166.495,00 |
| 14.02.2020 | 124,40 | 125,24 | 123,63 | 125,11 | 0,57% | 94.132,00 |
| 13.02.2020 | 124,82 | 125,94 | 123,54 | 124,40 | -0,88% | 130.202,00 |
| 12.02.2020 | 124,60 | 125,75 | 123,81 | 125,50 | 1,05% | 174.474,00 |
| 11.02.2020 | 126,00 | 126,31 | 123,67 | 124,20 | -1,25% | 164.472,00 |
| 10.02.2020 | 124,48 | 125,87 | 124,27 | 125,77 | 1,09% | 174.915,00 |
| 07.02.2020 | 123,30 | 124,77 | 123,15 | 124,42 | 0,70% | 194.302,00 |
| 06.02.2020 | 123,48 | 124,48 | 123,00 | 123,55 | 0,16% | 79.947,00 |
| 05.02.2020 | 124,06 | 125,00 | 122,80 | 123,35 | -0,11% | 124.415,00 |
| 04.02.2020 | 123,11 | 124,62 | 121,91 | 123,48 | 1,29% | 177.230,00 |
| 03.02.2020 | 121,94 | 123,13 | 121,49 | 121,91 | 0,19% | 124.040,00 |
| 31.01.2020 | 123,21 | 123,21 | 120,94 | 121,68 | -1,59% | 98.249,00 |
| 30.01.2020 | 123,56 | 123,79 | 122,24 | 123,65 | -0,39% | 64.257,00 |
| 29.01.2020 | 125,33 | 125,54 | 124,10 | 124,13 | -0,70% | 114.446,00 |
| 28.01.2020 | 123,65 | 125,18 | 123,57 | 125,00 | 1,30% | 127.580,00 |
| 27.01.2020 | 122,40 | 123,81 | 122,38 | 123,40 | -0,39% | 118.251,00 |
| 24.01.2020 | 123,99 | 124,68 | 123,24 | 123,88 | -0,34% | 130.889,00 |
| 23.01.2020 | 124,14 | 125,22 | 123,55 | 124,30 | -0,07% | 113.231,00 |
| 22.01.2020 | 125,00 | 125,58 | 124,14 | 124,39 | -0,47% | 192.885,00 |
| 21.01.2020 | 124,58 | 125,25 | 124,07 | 124,98 | -0,05% | 357.629,00 |
| 17.01.2020 | 125,35 | 125,86 | 123,84 | 125,04 | 0,18% | 275.181,00 |
| 16.01.2020 | 124,89 | 125,97 | 124,25 | 124,82 | 0,55% | 314.840,00 |
| 15.01.2020 | 123,07 | 124,85 | 123,07 | 124,14 | 0,59% | 342.254,00 |
| 14.01.2020 | 121,19 | 123,80 | 121,08 | 123,41 | 1,32% | 224.516,00 |
| 13.01.2020 | 118,63 | 122,29 | 118,01 | 121,80 | 3,15% | 405.200,00 |
| 12.01.2020 | 118,08 | 118,08 | 118,08 | 118,08 | -0,47% | - |
| 10.01.2020 | 120,41 | 120,41 | 117,60 | 118,63 | -1,21% | 251.026,00 |
| 09.01.2020 | 122,07 | 122,07 | 119,51 | 120,08 | -1,52% | 359.343,00 |
| 08.01.2020 | 124,09 | 124,62 | 121,78 | 121,93 | -1,64% | 179.348,00 |
| 07.01.2020 | 124,45 | 124,86 | 123,12 | 123,96 | -0,09% | 300.952,00 |
| 06.01.2020 | 123,33 | 124,61 | 122,81 | 124,07 | 1,67% | 333.833,00 |
| 05.01.2020 | 122,03 | 122,03 | 122,03 | 122,03 | -1,29% | - |
| 03.01.2020 | 122,67 | 124,32 | 121,90 | 123,62 | 0,04% | 144.691,00 |
| 02.01.2020 | 126,00 | 126,68 | 122,67 | 123,57 | -2,55% | 309.194,00 |
| 31.12.2019 | 125,95 | 127,25 | 125,80 | 126,80 | 0,23% | 224.350,00 |
| 30.12.2019 | 125,50 | 126,54 | 124,87 | 126,51 | 1,04% | 144.619,00 |
| 27.12.2019 | 125,30 | 125,76 | 124,18 | 125,21 | -0,22% | 192.435,00 |
| 26.12.2019 | 125,22 | 125,55 | 124,31 | 125,49 | 0,22% | 108.772,00 |
| 24.12.2019 | 124,20 | 125,24 | 124,10 | 125,22 | 0,94% | 60.323,00 |
| 23.12.2019 | 123,99 | 124,34 | 123,49 | 124,05 | 0,35% | 277.051,00 |
| 20.12.2019 | 123,45 | 123,87 | 122,02 | 123,62 | 0,14% | 363.867,00 |
| 19.12.2019 | 122,20 | 123,51 | 121,70 | 123,45 | 0,89% | 121.904,00 |
| 18.12.2019 | 121,90 | 123,05 | 120,73 | 122,36 | 1,23% | 233.939,00 |
| 17.12.2019 | 119,66 | 121,13 | 119,65 | 120,87 | 0,52% | 313.017,00 |
| 16.12.2019 | 118,45 | 120,59 | 118,00 | 120,25 | 3,56% | 383.502,00 |
| 15.12.2019 | 116,12 | 116,12 | 116,12 | 116,12 | -1,34% | - |
| 13.12.2019 | 116,49 | 118,06 | 115,51 | 117,69 | 1,98% | 211.817,00 |
| 12.12.2019 | 115,52 | 116,33 | 115,12 | 115,41 | -0,03% | 205.544,00 |
| 11.12.2019 | 114,47 | 116,20 | 114,22 | 115,44 | 0,69% | 233.975,00 |
| 10.12.2019 | 115,75 | 116,07 | 114,55 | 114,65 | -0,49% | 237.679,00 |
| 09.12.2019 | 115,20 | 115,58 | 114,86 | 115,21 | 0,01% | 140.924,00 |
| 06.12.2019 | 113,81 | 115,63 | 113,57 | 115,20 | 1,35% | 173.379,00 |
| 05.12.2019 | 116,16 | 116,16 | 112,79 | 113,67 | 1,17% | 540.003,00 |
| 04.12.2019 | 112,89 | 114,23 | 112,31 | 112,36 | -0,80% | 455.901,00 |
| 03.12.2019 | 114,44 | 114,44 | 111,57 | 113,27 | -1,50% | 526.187,00 |
| 02.12.2019 | 110,37 | 115,33 | 110,02 | 115,00 | 4,16% | 519.573,00 |
| 29.11.2019 | 110,68 | 111,29 | 109,95 | 110,41 | -0,14% | 73.645,00 |
| 27.11.2019 | 110,29 | 111,76 | 109,94 | 110,56 | 0,08% | 204.777,00 |
| 26.11.2019 | 107,88 | 110,70 | 107,88 | 110,47 | 1,77% | 227.568,00 |
| 25.11.2019 | 107,65 | 109,25 | 106,94 | 108,55 | 0,36% | 197.069,00 |
| 22.11.2019 | 108,40 | 108,94 | 107,63 | 108,16 | 0,02% | 156.736,00 |
| 21.11.2019 | 105,56 | 108,66 | 104,69 | 108,14 | 2,56% | 851.171,00 |
| 20.11.2019 | 108,66 | 108,70 | 105,09 | 105,44 | -2,11% | 506.846,00 |
| 19.11.2019 | 107,56 | 109,20 | 107,27 | 107,71 | 0,14% | 235.713,00 |
| 18.11.2019 | 109,96 | 110,01 | 107,31 | 107,56 | -2,12% | 203.552,00 |
| 15.11.2019 | 109,84 | 110,16 | 109,54 | 109,89 | 0,10% | 262.069,00 |
| 14.11.2019 | 109,52 | 110,19 | 109,21 | 109,78 | 0,09% | 285.825,00 |
| 13.11.2019 | 110,83 | 110,83 | 108,63 | 109,68 | 0,74% | 408.338,00 |
| 12.11.2019 | 107,59 | 110,10 | 107,59 | 108,87 | 1,17% | 319.911,00 |
| 11.11.2019 | 107,47 | 109,73 | 107,10 | 107,61 | -0,39% | 360.709,00 |
| 08.11.2019 | 105,96 | 108,50 | 105,85 | 108,03 | 1,74% | 399.947,00 |
| 07.11.2019 | 107,22 | 108,16 | 105,65 | 106,18 | -1,16% | 268.498,00 |
| 06.11.2019 | 109,00 | 109,91 | 107,11 | 107,43 | -1,78% | 204.004,00 |
| 05.11.2019 | 115,13 | 115,13 | 108,87 | 109,38 | -1,54% | 277.329,00 |
| 04.11.2019 | 111,46 | 111,58 | 110,18 | 111,09 | -0,31% | 180.709,00 |
| 01.11.2019 | 112,45 | 112,74 | 110,49 | 111,43 | -0,35% | 215.018,00 |
| 31.10.2019 | 111,30 | 111,92 | 110,30 | 111,82 | 0,47% | 419.633,00 |
| 30.10.2019 | 111,33 | 112,23 | 110,87 | 111,30 | -0,13% | 249.333,00 |
| 29.10.2019 | 112,46 | 112,59 | 110,87 | 111,45 | -1,11% | 233.943,00 |
| 28.10.2019 | 111,98 | 113,58 | 111,84 | 112,70 | 0,97% | 233.233,00 |
| 25.10.2019 | 111,04 | 112,27 | 110,21 | 111,62 | 0,45% | 305.549,00 |
| 24.10.2019 | 109,13 | 111,67 | 108,51 | 111,12 | 1,85% | 397.225,00 |
| 23.10.2019 | 108,33 | 110,15 | 107,65 | 109,10 | 1,00% | 512.904,00 |
| 22.10.2019 | 105,17 | 109,66 | 104,32 | 108,02 | -15,86% | 1.526.939,00 |
| 21.10.2019 | 125,74 | 128,80 | 125,74 | 128,38 | 1,95% | 255.323,00 |
| 18.10.2019 | 125,36 | 127,14 | 124,66 | 125,93 | 0,41% | 152.999,00 |
| 17.10.2019 | 126,80 | 127,34 | 125,02 | 125,41 | -0,25% | 145.400,00 |
| 16.10.2019 | 125,16 | 126,02 | 124,41 | 125,73 | 0,43% | 96.675,00 |
| 15.10.2019 | 123,03 | 125,76 | 122,48 | 125,19 | 1,80% | 156.973,00 |
| 14.10.2019 | 122,00 | 123,03 | 121,17 | 122,98 | 0,54% | 136.532,00 |
| 11.10.2019 | 122,06 | 123,78 | 121,52 | 122,32 | 1,02% | 144.652,00 |
| 10.10.2019 | 122,97 | 124,23 | 120,63 | 121,08 | -1,72% | 128.852,00 |
| 09.10.2019 | 122,72 | 123,45 | 120,98 | 123,20 | 1,08% | 177.640,00 |
| 08.10.2019 | 123,99 | 124,67 | 120,97 | 121,88 | -2,15% | 216.567,00 |