Börse:
52,179$
-0,12%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
51,696$
Ask:
52,662$
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 52,76 | 53,75 | 51,88 | 52,24 | 1,57% | 346.546,00 |
| 01.07.2020 | 52,00 | 53,44 | 50,77 | 51,43 | -1,00% | 405.130,00 |
| 30.06.2020 | 52,63 | 53,15 | 51,43 | 51,95 | -1,35% | 375.302,00 |
| 29.06.2020 | 50,63 | 52,70 | 49,44 | 52,66 | 4,44% | 384.956,00 |
| 26.06.2020 | 50,98 | 51,15 | 49,03 | 50,42 | -2,51% | 700.526,00 |
| 25.06.2020 | 50,61 | 52,09 | 49,21 | 51,72 | 0,39% | 328.202,00 |
| 24.06.2020 | 53,85 | 54,02 | 50,54 | 51,52 | -6,16% | 540.321,00 |
| 23.06.2020 | 55,79 | 56,26 | 54,01 | 54,90 | -0,72% | 466.834,00 |
| 22.06.2020 | 55,00 | 55,87 | 53,51 | 55,30 | 0,51% | 525.808,00 |
| 19.06.2020 | 58,55 | 58,92 | 55,02 | 55,02 | -4,55% | 601.140,00 |
| 18.06.2020 | 57,18 | 58,98 | 56,79 | 57,64 | -0,74% | 630.803,00 |
| 17.06.2020 | 60,27 | 60,27 | 57,93 | 58,07 | -3,44% | 287.517,00 |
| 16.06.2020 | 62,56 | 62,64 | 58,62 | 60,14 | 1,97% | 486.499,00 |
| 15.06.2020 | 55,82 | 60,23 | 55,04 | 58,98 | 1,31% | 484.650,00 |
| 12.06.2020 | 60,67 | 60,97 | 56,64 | 58,22 | 2,32% | 625.310,00 |
| 11.06.2020 | 55,50 | 58,56 | 55,00 | 56,90 | -5,93% | 1.276.707,00 |
| 10.06.2020 | 61,62 | 62,09 | 58,40 | 60,49 | -3,11% | 684.994,00 |
| 09.06.2020 | 62,93 | 65,00 | 61,10 | 62,43 | -6,26% | 801.711,00 |
| 08.06.2020 | 66,00 | 66,78 | 63,52 | 66,60 | 7,70% | 771.338,00 |
| 05.06.2020 | 66,77 | 68,46 | 61,29 | 61,84 | 1,71% | 1.268.485,00 |
| 04.06.2020 | 59,99 | 62,60 | 59,76 | 60,80 | 3,65% | 1.082.159,00 |
| 03.06.2020 | 55,70 | 59,95 | 55,70 | 58,66 | 8,37% | 748.360,00 |
| 02.06.2020 | 52,31 | 54,94 | 52,31 | 54,13 | 5,17% | 453.905,00 |
| 01.06.2020 | 50,88 | 52,64 | 50,52 | 51,47 | 1,62% | 416.615,00 |
| 29.05.2020 | 50,75 | 52,23 | 50,27 | 50,65 | -0,30% | 541.177,00 |
| 28.05.2020 | 53,83 | 54,37 | 50,63 | 50,80 | -3,92% | 503.040,00 |
| 27.05.2020 | 52,21 | 53,45 | 50,12 | 52,87 | 6,81% | 913.138,00 |
| 26.05.2020 | 50,00 | 50,50 | 48,80 | 49,50 | 4,78% | 946.935,00 |
| 22.05.2020 | 49,11 | 49,61 | 46,75 | 47,24 | -3,59% | 293.416,00 |
| 21.05.2020 | 47,40 | 49,90 | 46,75 | 49,00 | 3,44% | 1.081.408,00 |
| 20.05.2020 | 47,00 | 48,43 | 46,48 | 47,37 | 1,20% | 270.273,00 |
| 19.05.2020 | 48,37 | 48,66 | 46,04 | 46,81 | -2,70% | 451.699,00 |
| 18.05.2020 | 45,17 | 48,40 | 45,14 | 48,11 | 12,99% | 614.329,00 |
| 15.05.2020 | 43,55 | 43,55 | 42,03 | 42,58 | -2,90% | 487.076,00 |
| 14.05.2020 | 42,46 | 45,30 | 41,64 | 43,85 | -0,34% | 562.710,00 |
| 13.05.2020 | 47,03 | 47,14 | 43,33 | 44,00 | -7,27% | 552.495,00 |
| 12.05.2020 | 51,57 | 52,33 | 47,43 | 47,45 | -9,26% | 707.146,00 |
| 11.05.2020 | 53,69 | 54,12 | 51,74 | 52,29 | -4,42% | 493.381,00 |
| 08.05.2020 | 54,04 | 55,94 | 53,52 | 54,71 | 5,74% | 497.270,00 |
| 07.05.2020 | 51,17 | 52,73 | 50,96 | 51,74 | 3,48% | 578.027,00 |
| 06.05.2020 | 52,73 | 53,05 | 49,81 | 50,00 | -3,83% | 575.029,00 |
| 05.05.2020 | 54,21 | 54,80 | 51,94 | 51,99 | -0,82% | 742.082,00 |
| 04.05.2020 | 51,33 | 52,53 | 49,70 | 52,42 | 0,81% | 652.025,00 |
| 01.05.2020 | 52,01 | 52,57 | 49,65 | 52,00 | -3,99% | 594.751,00 |
| 30.04.2020 | 54,91 | 54,94 | 53,05 | 54,16 | -3,23% | 396.728,00 |
| 29.04.2020 | 56,08 | 57,62 | 55,81 | 55,97 | 4,25% | 520.167,00 |
| 28.04.2020 | 55,00 | 56,20 | 52,42 | 53,69 | 2,09% | 369.421,00 |
| 27.04.2020 | 50,10 | 53,03 | 50,10 | 52,59 | 4,99% | 581.783,00 |
| 24.04.2020 | 51,45 | 51,48 | 48,61 | 50,09 | -1,59% | 297.867,00 |
| 23.04.2020 | 51,09 | 52,65 | 49,75 | 50,90 | -0,18% | 552.013,00 |
| 22.04.2020 | 50,15 | 51,40 | 49,49 | 50,99 | 3,96% | 543.547,00 |
| 21.04.2020 | 47,67 | 49,57 | 47,60 | 49,05 | -1,07% | 377.459,00 |
| 20.04.2020 | 51,24 | 51,47 | 49,32 | 49,58 | -4,63% | - |
| 17.04.2020 | 53,87 | 55,39 | 51,31 | 51,99 | 0,29% | 573.726,00 |
| 16.04.2020 | 52,67 | 54,19 | 50,27 | 51,84 | -1,44% | 433.528,00 |
| 15.04.2020 | 54,93 | 55,19 | 51,09 | 52,60 | -6,61% | 941.477,00 |
| 14.04.2020 | 58,06 | 59,81 | 56,32 | 56,32 | -0,56% | 411.231,00 |
| 13.04.2020 | 59,31 | 60,88 | 54,81 | 56,64 | -4,57% | 533.380,00 |
| 09.04.2020 | 60,62 | 62,85 | 57,57 | 59,35 | 3,67% | 929.101,00 |
| 08.04.2020 | 54,19 | 58,80 | 53,23 | 57,25 | 7,88% | 685.509,00 |
| 07.04.2020 | 54,98 | 56,22 | 51,61 | 53,07 | 4,82% | 772.180,00 |
| 06.04.2020 | 47,08 | 52,12 | 46,46 | 50,63 | 15,23% | 728.467,00 |
| 03.04.2020 | 46,00 | 48,43 | 42,76 | 43,94 | -3,98% | 756.186,00 |
| 02.04.2020 | 46,92 | 48,24 | 45,17 | 45,76 | -2,26% | 513.897,00 |
| 01.04.2020 | 47,57 | 49,20 | 45,06 | 46,82 | -7,32% | 986.375,00 |
| 31.03.2020 | 55,47 | 56,81 | 49,24 | 50,52 | -8,89% | 913.342,00 |
| 30.03.2020 | 56,36 | 58,46 | 52,28 | 55,45 | -0,29% | 649.537,00 |
| 27.03.2020 | 49,60 | 57,84 | 46,93 | 55,61 | 3,94% | 1.722.837,00 |
| 26.03.2020 | 50,18 | 54,36 | 49,14 | 53,50 | 3,22% | 618.742,00 |
| 25.03.2020 | 44,45 | 52,62 | 42,80 | 51,83 | 17,80% | 1.089.050,00 |
| 24.03.2020 | 39,12 | 46,35 | 39,03 | 44,00 | 17,52% | 937.722,00 |
| 23.03.2020 | 40,39 | 40,39 | 35,10 | 37,44 | -7,37% | 853.107,00 |
| 20.03.2020 | 46,55 | 47,07 | 39,38 | 40,42 | -10,73% | 734.025,00 |
| 19.03.2020 | 48,81 | 50,69 | 45,16 | 45,28 | -7,87% | 521.589,00 |
| 18.03.2020 | 54,88 | 55,09 | 45,27 | 49,15 | -17,82% | 460.401,00 |
| 17.03.2020 | 66,33 | 66,33 | 54,54 | 59,81 | -9,16% | 664.305,00 |
| 16.03.2020 | 73,00 | 74,65 | 65,69 | 65,84 | -20,78% | 411.270,00 |
| 13.03.2020 | 81,72 | 83,11 | 75,04 | 83,11 | 8,40% | 418.717,00 |
| 12.03.2020 | 79,06 | 83,47 | 76,46 | 76,67 | -13,86% | 388.430,00 |
| 11.03.2020 | 92,26 | 92,77 | 87,64 | 89,01 | -6,66% | 355.356,00 |
| 10.03.2020 | 92,02 | 95,36 | 89,37 | 95,36 | 6,37% | 413.151,00 |
| 09.03.2020 | 98,61 | 98,61 | 88,89 | 89,65 | -14,19% | 352.739,00 |
| 06.03.2020 | 107,37 | 108,20 | 102,14 | 104,47 | -4,47% | 209.019,00 |
| 05.03.2020 | 111,65 | 112,36 | 108,72 | 109,36 | -4,08% | 192.381,00 |
| 04.03.2020 | 111,79 | 114,30 | 110,05 | 114,01 | 3,67% | 131.763,00 |
| 03.03.2020 | 110,04 | 112,80 | 108,02 | 109,97 | -0,34% | 331.031,00 |
| 02.03.2020 | 108,08 | 110,69 | 105,80 | 110,34 | 2,28% | 263.831,00 |
| 28.02.2020 | 106,60 | 109,41 | 103,39 | 107,88 | -4,63% | 381.466,00 |
| 27.02.2020 | 115,60 | 117,13 | 111,54 | 113,12 | -3,87% | 178.199,00 |
| 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 |