Börse:
84,531$
0,50%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
83,323$
Ask:
85,738$
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 316.218,00 |
| 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 | 0,20% | 492.909,00 |
| 11.01.2021 | 82,81 | 82,81 | 80,56 | 81,65 | 0,98% | - |
| 08.01.2021 | 80,72 | 81,78 | 79,25 | 80,86 | 1,02% | 492.614,00 |
| 07.01.2021 | 79,70 | 80,28 | 78,69 | 80,04 | 1,16% | 716.855,00 |
| 06.01.2021 | 78,92 | 80,51 | 78,59 | 79,12 | 1,01% | 537.754,00 |
| 05.01.2021 | 77,55 | 79,51 | 77,55 | 78,33 | 1,00% | 466.136,00 |
| 04.01.2021 | 79,31 | 79,34 | 76,38 | 77,56 | -1,74% | - |
| 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% | 375.099,00 |
| 29.12.2020 | 81,11 | 81,29 | 78,58 | 79,77 | -1,09% | 332.829,00 |
| 28.12.2020 | 80,11 | 81,61 | 79,84 | 80,65 | 1,15% | 258.107,00 |
| 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% | 540.186,00 |
| 22.12.2020 | 80,04 | 81,25 | 79,31 | 80,80 | 1,08% | 397.588,00 |
| 21.12.2020 | 77,89 | 80,48 | 77,89 | 79,94 | -1,52% | - |
| 18.12.2020 | 81,19 | 81,78 | 80,58 | 81,17 | 0,15% | 517.665,00 |
| 17.12.2020 | 80,15 | 81,07 | 79,82 | 81,05 | 1,89% | 631.837,00 |
| 16.12.2020 | 79,55 | 80,25 | 78,99 | 79,55 | 0,00% | 446.816,00 |
| 15.12.2020 | 78,68 | 79,63 | 77,84 | 79,55 | 1,65% | 521.233,00 |
| 14.12.2020 | 78,50 | 79,69 | 77,93 | 78,26 | 0,84% | 311.503,00 |
| 11.12.2020 | 78,01 | 78,39 | 76,92 | 77,61 | -0,84% | 201.888,00 |
| 10.12.2020 | 76,65 | 78,63 | 76,51 | 78,27 | 0,99% | 232.101,00 |
| 09.12.2020 | 78,10 | 78,80 | 76,90 | 77,50 | 0,25% | 362.821,00 |
| 08.12.2020 | 76,57 | 77,68 | 76,52 | 77,31 | -0,23% | 244.097,00 |
| 07.12.2020 | 78,34 | 78,96 | 77,07 | 77,49 | -0,95% | 326.068,00 |
| 04.12.2020 | 77,94 | 78,98 | 77,31 | 78,23 | 1,58% | 309.687,00 |
| 03.12.2020 | 76,14 | 78,79 | 75,54 | 77,01 | 1,66% | 356.360,00 |
| 02.12.2020 | 74,37 | 76,06 | 73,94 | 75,75 | 1,41% | 517.374,00 |
| 01.12.2020 | 72,80 | 75,79 | 72,80 | 74,70 | 2,71% | - |
| 30.11.2020 | 73,20 | 73,22 | 72,38 | 72,73 | -1,06% | 298.458,00 |
| 27.11.2020 | 74,37 | 74,58 | 73,01 | 73,51 | -1,12% | 135.358,00 |
| 25.11.2020 | 75,21 | 75,21 | 73,66 | 74,34 | -0,50% | 176.993,00 |
| 24.11.2020 | 75,24 | 76,08 | 74,25 | 74,71 | 1,23% | 429.689,00 |
| 23.11.2020 | 72,83 | 74,15 | 72,03 | 73,80 | 2,49% | 598.857,00 |
| 20.11.2020 | 71,45 | 72,57 | 71,08 | 72,01 | 0,10% | 236.436,00 |
| 19.11.2020 | 71,35 | 72,56 | 70,43 | 71,94 | -0,01% | 201.501,00 |
| 18.11.2020 | 73,10 | 74,04 | 71,83 | 71,95 | -0,25% | 694.200,00 |
| 17.11.2020 | 70,90 | 72,30 | 70,00 | 72,13 | 1,22% | 264.591,00 |
| 16.11.2020 | 71,51 | 73,00 | 70,57 | 71,26 | 2,72% | 452.901,00 |
| 13.11.2020 | 68,19 | 69,58 | 68,02 | 69,37 | 2,56% | 474.283,00 |
| 12.11.2020 | 67,49 | 68,83 | 66,22 | 67,64 | -0,57% | 348.189,00 |
| 11.11.2020 | 70,00 | 70,00 | 67,56 | 68,03 | -2,42% | 289.337,00 |
| 10.11.2020 | 69,00 | 70,99 | 68,27 | 69,72 | 2,29% | 462.296,00 |
| 09.11.2020 | 70,70 | 72,70 | 67,94 | 68,16 | 4,62% | 799.086,00 |
| 06.11.2020 | 67,42 | 68,28 | 64,98 | 65,15 | -3,01% | 290.259,00 |
| 05.11.2020 | 65,45 | 67,50 | 65,15 | 67,17 | 3,26% | 360.310,00 |
| 04.11.2020 | 64,40 | 65,90 | 63,33 | 65,05 | 0,51% | 196.988,00 |
| 03.11.2020 | 64,12 | 65,44 | 64,12 | 64,72 | 1,44% | 399.227,00 |
| 02.11.2020 | 62,95 | 64,07 | 62,17 | 63,80 | 2,59% | 225.044,00 |
| 30.10.2020 | 61,96 | 62,63 | 60,21 | 62,19 | 0,00% | 244.142,00 |
| 29.10.2020 | 61,38 | 63,17 | 60,14 | 62,19 | 1,11% | 259.410,00 |
| 28.10.2020 | 60,43 | 62,54 | 59,60 | 61,51 | -0,47% | 700.881,00 |
| 27.10.2020 | 62,58 | 63,05 | 61,17 | 61,80 | -1,84% | 289.344,00 |
| 26.10.2020 | 63,74 | 64,00 | 62,24 | 62,96 | -2,25% | 373.655,00 |
| 23.10.2020 | 65,36 | 65,88 | 63,86 | 64,41 | -0,83% | 146.589,00 |
| 22.10.2020 | 62,62 | 65,14 | 62,35 | 64,95 | 3,64% | 282.690,00 |
| 21.10.2020 | 62,40 | 62,94 | 62,19 | 62,67 | 0,55% | 160.850,00 |
| 20.10.2020 | 62,71 | 63,65 | 62,29 | 62,33 | 0,84% | 280.935,00 |
| 19.10.2020 | 63,16 | 63,85 | 61,44 | 61,81 | -1,64% | 240.324,00 |
| 16.10.2020 | 62,81 | 63,84 | 62,50 | 62,84 | -0,41% | 219.011,00 |
| 15.10.2020 | 61,91 | 63,65 | 61,44 | 63,10 | 0,64% | 264.322,00 |
| 14.10.2020 | 62,68 | 63,90 | 62,51 | 62,70 | 0,38% | 247.773,00 |
| 13.10.2020 | 62,49 | 62,87 | 61,70 | 62,46 | -0,62% | 272.910,00 |
| 12.10.2020 | 62,54 | 63,09 | 61,73 | 62,85 | 0,43% | 235.556,00 |
| 09.10.2020 | 62,98 | 64,11 | 61,38 | 62,58 | 1,00% | 427.745,00 |
| 08.10.2020 | 60,80 | 62,30 | 60,31 | 61,96 | 2,09% | 242.448,00 |
| 07.10.2020 | 60,97 | 61,45 | 60,15 | 60,69 | 0,17% | 170.681,00 |
| 06.10.2020 | 61,00 | 62,62 | 60,12 | 60,59 | 0,10% | 238.278,00 |
| 05.10.2020 | 61,79 | 61,79 | 59,61 | 60,53 | -0,93% | 375.880,00 |
| 02.10.2020 | 58,32 | 61,83 | 58,24 | 61,10 | 2,35% | 554.665,00 |
| 01.10.2020 | 58,14 | 59,73 | 57,34 | 59,70 | 3,65% | 459.209,00 |
| 30.09.2020 | 57,25 | 58,85 | 56,89 | 57,60 | 1,32% | 240.010,00 |
| 29.09.2020 | 58,00 | 58,20 | 55,96 | 56,85 | -2,32% | 305.983,00 |
| 28.09.2020 | 58,00 | 59,95 | 57,95 | 58,20 | 0,94% | 360.731,00 |
| 25.09.2020 | 56,38 | 57,67 | 56,23 | 57,66 | 2,38% | 220.914,00 |
| 24.09.2020 | 54,53 | 56,77 | 53,55 | 56,32 | 3,00% | 631.269,00 |
| 23.09.2020 | 56,55 | 57,40 | 54,22 | 54,68 | -2,50% | 604.657,00 |
| 22.09.2020 | 55,95 | 57,77 | 55,65 | 56,08 | -0,20% | 286.592,00 |
| 21.09.2020 | 58,37 | 58,93 | 55,50 | 56,19 | -6,44% | 615.982,00 |
| 18.09.2020 | 61,04 | 61,06 | 59,20 | 60,06 | -1,85% | 658.650,00 |
| 17.09.2020 | 61,29 | 62,13 | 60,50 | 61,19 | -1,26% | 318.711,00 |
| 16.09.2020 | 61,26 | 63,40 | 60,55 | 61,97 | 1,18% | 288.192,00 |
| 15.09.2020 | 62,50 | 63,21 | 61,21 | 61,25 | -0,68% | 434.027,00 |
| 14.09.2020 | 59,43 | 62,20 | 59,43 | 61,67 | 4,33% | 626.645,00 |
| 11.09.2020 | 59,59 | 59,77 | 57,68 | 59,11 | -0,24% | 375.197,00 |
| 10.09.2020 | 59,15 | 60,78 | 58,74 | 59,25 | 0,80% | 466.832,00 |
| 09.09.2020 | 60,00 | 60,00 | 58,05 | 58,78 | -1,79% | 291.467,00 |
| 08.09.2020 | 59,51 | 60,46 | 59,04 | 59,85 | -0,78% | 486.205,00 |
| 04.09.2020 | 60,00 | 60,75 | 58,35 | 60,32 | 1,28% | 372.286,00 |
| 03.09.2020 | 60,76 | 61,79 | 59,01 | 59,56 | -1,39% | 242.926,00 |
| 02.09.2020 | 59,79 | 60,44 | 58,94 | 60,40 | 0,90% | 260.269,00 |
| 01.09.2020 | 58,64 | 59,98 | 58,25 | 59,86 | 1,27% | 197.652,00 |
| 31.08.2020 | 60,76 | 61,30 | 58,28 | 59,11 | -3,37% | 320.458,00 |
| 28.08.2020 | 59,63 | 61,53 | 59,17 | 61,17 | 3,19% | 221.768,00 |
| 27.08.2020 | 58,30 | 59,46 | 58,08 | 59,28 | 2,67% | 200.212,00 |
| 26.08.2020 | 58,19 | 58,90 | 57,04 | 57,74 | -0,21% | 180.580,00 |
| 25.08.2020 | 58,70 | 59,00 | 56,76 | 57,86 | -0,40% | 231.695,00 |