Börse:
56,050$
0,77%
Echtzeit-Aktienkurs Howard Hughes Corp.
Bid:
55,810$
Ask:
56,291$
Aktienkurse zur Howard Hughes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2022 | 57,85 | 58,12 | 55,13 | 55,62 | -4,78% | 335.962,00 |
| 23.09.2022 | 60,00 | 60,47 | 57,54 | 58,41 | -3,98% | 299.233,00 |
| 22.09.2022 | 63,22 | 63,22 | 60,48 | 60,83 | -4,19% | 262.619,00 |
| 21.09.2022 | 65,75 | 66,33 | 63,45 | 63,49 | -2,32% | 208.459,00 |
| 20.09.2022 | 66,16 | 66,44 | 64,81 | 65,00 | -2,90% | 224.687,00 |
| 19.09.2022 | 65,34 | 67,21 | 65,34 | 66,94 | 1,83% | 509.980,00 |
| 16.09.2022 | 64,86 | 65,94 | 64,50 | 65,74 | 0,15% | 741.145,00 |
| 15.09.2022 | 66,16 | 68,25 | 65,31 | 65,64 | -1,04% | 292.828,00 |
| 14.09.2022 | 66,07 | 66,75 | 65,14 | 66,33 | -0,45% | 398.431,00 |
| 13.09.2022 | 67,67 | 68,32 | 66,22 | 66,63 | -4,42% | 256.009,00 |
| 12.09.2022 | 68,95 | 69,77 | 68,15 | 69,71 | 2,05% | 278.611,00 |
| 09.09.2022 | 67,99 | 68,86 | 67,53 | 68,31 | 1,47% | 241.069,00 |
| 08.09.2022 | 64,99 | 67,46 | 64,83 | 67,32 | 2,94% | 322.325,00 |
| 07.09.2022 | 63,33 | 65,45 | 63,20 | 65,40 | 3,27% | 181.784,00 |
| 06.09.2022 | 64,79 | 64,79 | 61,63 | 63,33 | -1,77% | 273.200,00 |
| 02.09.2022 | 65,07 | 66,08 | 64,17 | 64,47 | -0,54% | 215.672,00 |
| 01.09.2022 | 63,36 | 64,92 | 62,46 | 64,82 | 1,87% | 303.947,00 |
| 31.08.2022 | 65,50 | 65,71 | 63,51 | 63,63 | -2,09% | 526.455,00 |
| 30.08.2022 | 65,11 | 65,13 | 63,98 | 64,99 | 0,49% | 217.389,00 |
| 29.08.2022 | 65,62 | 65,62 | 64,64 | 64,67 | -2,19% | 225.539,00 |
| 26.08.2022 | 69,97 | 69,97 | 66,06 | 66,12 | -5,22% | 250.694,00 |
| 25.08.2022 | 68,05 | 69,76 | 67,89 | 69,76 | 2,91% | 162.949,00 |
| 24.08.2022 | 66,54 | 67,89 | 66,54 | 67,79 | 1,71% | 156.608,00 |
| 23.08.2022 | 67,02 | 67,80 | 66,20 | 66,65 | 0,14% | 167.885,00 |
| 22.08.2022 | 67,57 | 67,96 | 66,15 | 66,56 | -3,58% | 174.736,00 |
| 19.08.2022 | 71,14 | 71,14 | 68,45 | 69,03 | -3,67% | 184.614,00 |
| 18.08.2022 | 71,53 | 71,66 | 70,89 | 71,66 | 0,53% | 194.308,00 |
| 17.08.2022 | 71,80 | 71,81 | 70,52 | 71,28 | -2,09% | 142.041,00 |
| 16.08.2022 | 73,21 | 73,57 | 72,25 | 72,80 | -0,44% | 175.314,00 |
| 15.08.2022 | 72,41 | 73,21 | 71,73 | 73,12 | -0,37% | 205.022,00 |
| 12.08.2022 | 72,64 | 73,40 | 71,84 | 73,39 | 1,61% | 228.495,00 |
| 11.08.2022 | 73,08 | 73,47 | 72,08 | 72,23 | -0,54% | 263.724,00 |
| 10.08.2022 | 72,19 | 73,19 | 71,81 | 72,62 | 2,60% | 234.670,00 |
| 09.08.2022 | 72,12 | 72,52 | 70,19 | 70,78 | -2,24% | 240.588,00 |
| 08.08.2022 | 72,60 | 73,09 | 70,74 | 72,40 | 1,43% | 278.480,00 |
| 05.08.2022 | 70,35 | 71,72 | 70,32 | 71,38 | 0,08% | 295.251,00 |
| 04.08.2022 | 72,00 | 73,33 | 69,95 | 71,32 | 2,18% | 257.049,00 |
| 03.08.2022 | 68,83 | 70,14 | 68,68 | 69,80 | 1,68% | 166.965,00 |
| 02.08.2022 | 69,57 | 69,99 | 68,50 | 68,65 | -2,04% | 158.941,00 |
| 01.08.2022 | 70,27 | 70,79 | 68,99 | 70,08 | -1,14% | 167.113,00 |
| 29.07.2022 | 71,09 | 71,60 | 70,74 | 70,89 | -0,80% | 173.992,00 |
| 28.07.2022 | 71,29 | 72,60 | 70,86 | 71,46 | 0,20% | 237.285,00 |
| 27.07.2022 | 70,48 | 71,46 | 69,92 | 71,32 | 2,16% | 159.926,00 |
| 26.07.2022 | 70,35 | 70,44 | 69,49 | 69,81 | -0,01% | 253.895,00 |
| 25.07.2022 | 68,74 | 70,63 | 68,57 | 69,82 | 1,29% | 196.960,00 |
| 22.07.2022 | 69,69 | 70,09 | 68,74 | 68,93 | -0,61% | 161.278,00 |
| 21.07.2022 | 68,78 | 69,35 | 67,58 | 69,35 | 0,36% | 174.661,00 |
| 20.07.2022 | 69,67 | 70,29 | 68,71 | 69,10 | -0,50% | 206.182,00 |
| 19.07.2022 | 68,15 | 69,48 | 67,46 | 69,45 | 3,90% | 251.508,00 |
| 18.07.2022 | 67,42 | 68,09 | 66,50 | 66,84 | 0,16% | 320.694,00 |
| 15.07.2022 | 65,81 | 67,59 | 65,01 | 66,73 | 2,33% | 185.640,00 |
| 14.07.2022 | 64,56 | 65,32 | 64,23 | 65,21 | -1,53% | 133.197,00 |
| 13.07.2022 | 66,03 | 66,51 | 65,49 | 66,22 | -1,65% | 161.833,00 |
| 12.07.2022 | 66,94 | 68,55 | 66,74 | 67,33 | -0,24% | 278.444,00 |
| 11.07.2022 | 68,02 | 68,14 | 66,88 | 67,49 | -1,90% | 236.398,00 |
| 08.07.2022 | 69,66 | 69,95 | 68,57 | 68,80 | -1,15% | 329.815,00 |
| 07.07.2022 | 68,05 | 70,59 | 68,05 | 69,60 | 2,91% | 192.711,00 |
| 06.07.2022 | 69,24 | 69,99 | 67,53 | 67,63 | -2,40% | 381.136,00 |
| 05.07.2022 | 68,86 | 69,43 | 67,92 | 69,29 | -1,37% | 318.834,00 |
| 01.07.2022 | 67,69 | 70,30 | 67,69 | 70,25 | 3,23% | 325.788,00 |
| 30.06.2022 | 66,99 | 68,59 | 65,86 | 68,05 | 0,18% | 397.987,00 |
| 29.06.2022 | 67,29 | 68,17 | 66,81 | 67,93 | 0,25% | 468.944,00 |
| 28.06.2022 | 69,27 | 69,87 | 67,69 | 67,76 | -0,25% | 406.140,00 |
| 27.06.2022 | 67,80 | 68,87 | 66,35 | 67,93 | 0,86% | 466.101,00 |
| 24.06.2022 | 64,76 | 67,46 | 64,76 | 67,35 | 5,43% | 582.855,00 |
| 23.06.2022 | 60,83 | 63,97 | 60,83 | 63,88 | 5,53% | 505.748,00 |
| 22.06.2022 | 60,14 | 61,50 | 60,14 | 60,53 | -1,30% | 375.569,00 |
| 21.06.2022 | 61,76 | 62,97 | 61,17 | 61,33 | -0,87% | 496.023,00 |
| 17.06.2022 | 61,84 | 62,69 | 60,04 | 61,87 | 1,21% | 800.694,00 |
| 16.06.2022 | 63,85 | 64,42 | 60,67 | 61,13 | -7,52% | 724.248,00 |
| 15.06.2022 | 65,94 | 66,69 | 64,51 | 66,10 | 0,99% | 385.511,00 |
| 14.06.2022 | 67,62 | 67,66 | 64,51 | 65,45 | -2,81% | 561.989,00 |
| 13.06.2022 | 71,56 | 71,74 | 66,98 | 67,34 | -8,74% | 584.381,00 |
| 10.06.2022 | 77,47 | 78,09 | 73,46 | 73,79 | -6,98% | 474.694,00 |
| 09.06.2022 | 81,13 | 81,51 | 79,15 | 79,33 | -3,27% | 317.679,00 |
| 08.06.2022 | 83,35 | 84,30 | 81,91 | 82,01 | -2,62% | 203.317,00 |
| 07.06.2022 | 80,84 | 84,28 | 80,84 | 84,22 | 2,87% | 196.782,00 |
| 06.06.2022 | 81,68 | 82,99 | 81,17 | 81,87 | 0,68% | 211.153,00 |
| 03.06.2022 | 82,45 | 82,46 | 81,06 | 81,32 | -2,14% | 139.009,00 |
| 02.06.2022 | 81,77 | 83,21 | 80,35 | 83,10 | 1,74% | 241.353,00 |
| 01.06.2022 | 84,00 | 84,24 | 80,64 | 81,68 | -2,91% | 572.286,00 |
| 31.05.2022 | 84,90 | 84,93 | 82,87 | 84,13 | -0,84% | 324.032,00 |
| 27.05.2022 | 84,74 | 85,29 | 83,65 | 84,84 | 0,74% | 419.188,00 |
| 26.05.2022 | 83,84 | 85,39 | 82,94 | 84,22 | 1,14% | 449.909,00 |
| 25.05.2022 | 81,19 | 83,89 | 81,19 | 83,27 | 1,44% | 263.009,00 |
| 24.05.2022 | 83,96 | 83,96 | 80,47 | 82,09 | -3,00% | 297.636,00 |
| 23.05.2022 | 85,00 | 85,08 | 82,83 | 84,63 | 0,37% | 302.805,00 |
| 20.05.2022 | 86,36 | 86,36 | 83,00 | 84,32 | -1,47% | 279.308,00 |
| 19.05.2022 | 86,11 | 87,34 | 85,48 | 85,58 | -1,12% | 343.447,00 |
| 18.05.2022 | 87,44 | 88,92 | 86,02 | 86,55 | -2,04% | 286.869,00 |
| 17.05.2022 | 86,92 | 88,64 | 86,33 | 88,35 | 3,53% | 343.493,00 |
| 16.05.2022 | 85,72 | 87,13 | 85,25 | 85,34 | -0,64% | 349.084,00 |
| 13.05.2022 | 81,75 | 86,92 | 81,71 | 85,89 | 6,22% | 353.171,00 |
| 12.05.2022 | 78,20 | 81,78 | 77,01 | 80,86 | 2,38% | 558.289,00 |
| 11.05.2022 | 82,38 | 83,90 | 78,87 | 78,98 | -4,07% | 402.228,00 |
| 10.05.2022 | 85,60 | 86,33 | 81,31 | 82,33 | -3,52% | 547.498,00 |
| 09.05.2022 | 89,60 | 90,00 | 85,19 | 85,33 | -6,02% | 377.375,00 |
| 06.05.2022 | 91,81 | 91,84 | 88,39 | 90,80 | -1,81% | 377.867,00 |
| 05.05.2022 | 98,18 | 98,62 | 91,21 | 92,47 | -6,30% | 228.782,00 |
| 04.05.2022 | 99,00 | 99,26 | 96,28 | 98,69 | -0,04% | 222.013,00 |