Börse:
61,250€
-2,78%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
60,500€
Ask:
62,000€
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
| 26.11.2020 | 62,00 | 63,00 | 62,00 | 63,00 | 1,61% | 17,00 |
| 25.11.2020 | 62,50 | 63,00 | 62,00 | 62,00 | -2,36% | 40,00 |
| 24.11.2020 | 62,50 | 64,00 | 62,50 | 63,50 | 4,96% | 98,00 |
| 23.11.2020 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 20.11.2020 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | 10,00 |
| 19.11.2020 | 60,50 | 61,00 | 60,50 | 61,00 | 0,83% | 25,00 |
| 18.11.2020 | 60,00 | 60,50 | 60,00 | 60,50 | 1,68% | - |
| 17.11.2020 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 16.11.2020 | 58,50 | 61,00 | 58,50 | 61,00 | 7,02% | 64,00 |
| 13.11.2020 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 12.11.2020 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | 150,00 |
| 11.11.2020 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 10.11.2020 | 57,50 | 58,00 | 57,50 | 58,00 | 4,50% | 100,00 |
| 09.11.2020 | 55,00 | 55,50 | 55,00 | 55,50 | 0,91% | 30,00 |
| 06.11.2020 | 56,50 | 56,50 | 55,00 | 55,00 | -5,17% | 200,00 |
| 05.11.2020 | 55,50 | 58,00 | 55,50 | 58,00 | 5,45% | 340,00 |
| 04.11.2020 | 55,50 | 55,50 | 55,00 | 55,00 | -0,90% | - |
| 03.11.2020 | 54,50 | 55,50 | 54,50 | 55,50 | 4,72% | 9,00 |
| 02.11.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 30.10.2020 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 50,00 |
| 29.10.2020 | 53,00 | 53,50 | 53,00 | 53,50 | 5,94% | 65,00 |
| 28.10.2020 | 52,00 | 52,00 | 50,50 | 50,50 | -4,72% | 140,00 |
| 27.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 26.10.2020 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 23.10.2020 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 22.10.2020 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 21.10.2020 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 20.10.2020 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 19.10.2020 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 16.10.2020 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 15.10.2020 | 52,50 | 53,00 | 52,50 | 53,00 | 0,00% | 216,00 |
| 14.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 13.10.2020 | 53,00 | 53,00 | 52,50 | 53,00 | 1,92% | 5,00 |
| 12.10.2020 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | - |
| 09.10.2020 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 08.10.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 07.10.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 06.10.2020 | 51,00 | 51,50 | 51,00 | 51,50 | -0,96% | 16,00 |
| 05.10.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 02.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | - |
| 01.10.2020 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 30.09.2020 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 29.09.2020 | 50,00 | 50,50 | 47,80 | 47,80 | -3,24% | 425,00 |
| 28.09.2020 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 25.09.2020 | 48,00 | 49,00 | 48,00 | 49,00 | 6,06% | 51,00 |
| 24.09.2020 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | - |
| 23.09.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 99,00 |
| 22.09.2020 | 47,40 | 47,40 | 47,40 | 47,40 | -5,20% | - |
| 21.09.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | - |
| 18.09.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 65,00 |
| 17.09.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 16.09.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 30,00 |
| 15.09.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 14.09.2020 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 11.09.2020 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | 250,00 |
| 10.09.2020 | 49,40 | 49,40 | 49,40 | 49,40 | -1,00% | - |
| 09.09.2020 | 50,50 | 51,25 | 49,00 | 49,90 | -2,63% | 55,00 |
| 08.09.2020 | 51,00 | 51,25 | 49,80 | 51,25 | 0,00% | - |
| 07.09.2020 | 50,50 | 51,25 | 50,50 | 51,25 | 2,91% | - |
| 04.09.2020 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 03.09.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 02.09.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 01.09.2020 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | - |
| 31.08.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 28.08.2020 | 49,60 | 50,00 | 49,60 | 50,00 | 1,01% | 4,00 |
| 27.08.2020 | 48,80 | 49,90 | 48,40 | 49,50 | 2,27% | - |
| 26.08.2020 | 48,60 | 49,80 | 48,10 | 48,40 | 0,41% | - |
| 25.08.2020 | 48,80 | 48,80 | 48,20 | 48,20 | -2,23% | 661,00 |
| 24.08.2020 | 46,40 | 49,70 | 46,40 | 49,30 | 2,71% | - |
| 21.08.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 21,00 |
| 20.08.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 21,00 |
| 19.08.2020 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 18.08.2020 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 17.08.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 14.08.2020 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 13.08.2020 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 12.08.2020 | 49,20 | 49,80 | 49,20 | 49,80 | 2,89% | 30,00 |
| 11.08.2020 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 10.08.2020 | 46,40 | 48,40 | 46,40 | 48,40 | 5,68% | 109,00 |
| 07.08.2020 | 46,20 | 46,20 | 45,80 | 45,80 | -3,38% | 3,00 |
| 06.08.2020 | 47,20 | 47,40 | 47,20 | 47,40 | 1,28% | - |
| 05.08.2020 | 47,00 | 47,00 | 46,60 | 46,80 | -2,50% | 40,00 |
| 04.08.2020 | 44,80 | 48,00 | 44,80 | 48,00 | 5,26% | 210,00 |
| 03.08.2020 | 44,80 | 45,60 | 44,80 | 45,60 | 2,24% | 152,00 |
| 31.07.2020 | 44,80 | 44,80 | 44,60 | 44,60 | -3,46% | - |
| 30.07.2020 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 53,00 |
| 29.07.2020 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 10,00 |
| 28.07.2020 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | - |
| 27.07.2020 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 24.07.2020 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 23.07.2020 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 22.07.2020 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 21.07.2020 | 46,20 | 46,20 | 45,80 | 45,80 | 0,44% | - |
| 20.07.2020 | 47,00 | 47,00 | 45,60 | 45,60 | -0,44% | 410,00 |
| 17.07.2020 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 16.07.2020 | 45,40 | 45,40 | 45,00 | 45,00 | 0,90% | - |
| 15.07.2020 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 14.07.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | - |
| 13.07.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |