Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,21 | 40,77 | 39,93 | 39,98 | -2,34% | - |
| 25.02.2021 | 42,54 | 42,58 | 0,00 | 40,94 | -3,16% | - |
| 24.02.2021 | 42,24 | 42,71 | 0,00 | 42,28 | 0,50% | - |
| 23.02.2021 | 41,86 | 42,34 | 41,71 | 42,07 | 1,56% | - |
| 22.02.2021 | 40,35 | 41,49 | 40,35 | 41,42 | 3,39% | - |
| 19.02.2021 | 39,89 | 40,18 | 39,72 | 40,06 | 1,17% | - |
| 18.02.2021 | 39,85 | 40,00 | 0,00 | 39,60 | -1,27% | - |
| 17.02.2021 | 39,63 | 40,25 | 39,58 | 40,11 | -0,15% | - |
| 16.02.2021 | 40,27 | 40,39 | 39,70 | 40,17 | 0,37% | - |
| 12.02.2021 | 40,17 | 40,61 | 39,83 | 40,02 | -2,39% | - |
| 11.02.2021 | 40,58 | 41,14 | 39,97 | 41,00 | 1,71% | - |
| 10.02.2021 | 40,98 | 41,20 | 40,20 | 40,31 | -0,59% | - |
| 09.02.2021 | 40,88 | 41,14 | 40,43 | 40,55 | -1,09% | - |
| 08.02.2021 | 40,70 | 41,19 | 40,60 | 40,99 | 2,14% | - |
| 05.02.2021 | 39,94 | 40,77 | 39,91 | 40,13 | 1,42% | - |
| 04.02.2021 | 39,58 | 39,58 | 39,57 | 39,57 | 1,50% | - |
| 03.02.2021 | 37,65 | 39,06 | 37,60 | 38,99 | 1,96% | - |
| 02.02.2021 | 37,98 | 38,56 | 37,89 | 38,24 | 0,26% | - |
| 01.02.2021 | 38,14 | 38,19 | 38,14 | 38,14 | 1,76% | - |
| 29.01.2021 | 37,49 | 37,49 | 37,48 | 37,48 | -1,13% | - |
| 28.01.2021 | 37,78 | 38,34 | 37,67 | 37,91 | 0,92% | - |
| 27.01.2021 | 37,88 | 38,24 | 37,45 | 37,56 | -3,77% | - |
| 26.01.2021 | 39,69 | 39,78 | 38,80 | 39,03 | -1,33% | - |
| 25.01.2021 | 39,63 | 39,63 | 39,56 | 39,56 | -0,42% | - |
| 22.01.2021 | 39,43 | 39,99 | 39,23 | 39,72 | -0,15% | - |
| 21.01.2021 | 39,78 | 39,79 | 39,77 | 39,78 | -1,81% | - |
| 20.01.2021 | 40,50 | 41,10 | 40,41 | 40,52 | 0,45% | - |
| 19.01.2021 | 40,26 | 40,76 | 40,07 | 40,34 | -1,31% | - |
| 15.01.2021 | 39,77 | 40,99 | 39,77 | 40,87 | 1,86% | - |
| 14.01.2021 | 39,96 | 40,49 | 39,41 | 40,13 | 2,14% | - |
| 13.01.2021 | 38,95 | 39,57 | 38,62 | 39,29 | 3,40% | - |
| 12.01.2021 | 38,06 | 38,06 | 37,99 | 38,00 | 1,71% | - |
| 11.01.2021 | 37,39 | 37,44 | 36,88 | 37,36 | -1,07% | - |
| 08.01.2021 | 38,17 | 38,37 | 37,47 | 37,76 | -1,24% | - |
| 07.01.2021 | 38,35 | 38,42 | 37,55 | 38,24 | -1,20% | - |
| 06.01.2021 | 38,70 | 38,70 | 38,70 | 38,70 | 1,60% | - |
| 05.01.2021 | 38,67 | 38,71 | 37,67 | 38,09 | -0,46% | - |
| 04.01.2021 | 38,27 | 38,27 | 38,27 | 38,27 | -3,66% | - |
| 31.12.2020 | 38,96 | 39,84 | 38,95 | 39,72 | 1,64% | - |
| 30.12.2020 | 39,24 | 39,27 | 38,89 | 39,08 | 1,37% | - |
| 29.12.2020 | 38,73 | 38,90 | 38,29 | 38,55 | -3,50% | - |
| 28.12.2020 | 39,03 | 39,97 | 38,38 | 39,95 | 3,11% | - |
| 24.12.2020 | 38,40 | 38,75 | 37,62 | 38,75 | 0,51% | - |
| 23.12.2020 | 39,28 | 39,32 | 38,33 | 38,55 | -1,56% | - |
| 22.12.2020 | 39,24 | 39,34 | 39,04 | 39,16 | 0,53% | - |
| 21.12.2020 | 38,19 | 39,00 | 38,02 | 38,96 | -0,95% | - |
| 18.12.2020 | 40,04 | 40,15 | 38,41 | 39,33 | -2,20% | - |
| 17.12.2020 | 40,15 | 40,48 | 39,99 | 40,22 | -6,19% | - |
| 16.12.2020 | 40,15 | 42,87 | 40,15 | 42,87 | 12,36% | - |
| 15.12.2020 | 40,66 | 40,80 | 38,16 | 38,16 | -3,16% | - |
| 14.12.2020 | 39,39 | 39,51 | 38,94 | 39,40 | 0,22% | - |
| 11.12.2020 | 39,34 | 39,48 | 38,88 | 39,32 | -0,46% | - |
| 10.12.2020 | 39,13 | 39,67 | 39,09 | 39,50 | 0,37% | - |
| 09.12.2020 | 39,35 | 39,35 | 39,35 | 39,35 | -6,04% | - |
| 08.12.2020 | 39,45 | 41,88 | 35,82 | 41,88 | 5,36% | - |
| 07.12.2020 | 39,87 | 40,09 | 39,48 | 39,75 | -3,50% | - |
| 04.12.2020 | 40,23 | 41,19 | 36,55 | 41,19 | 5,06% | - |
| 03.12.2020 | 39,05 | 39,61 | 38,87 | 39,21 | -5,19% | - |
| 02.12.2020 | 39,17 | 42,35 | 38,60 | 41,35 | 6,04% | - |
| 01.12.2020 | 39,19 | 39,44 | 38,64 | 39,00 | 2,69% | - |
| 30.11.2020 | 38,36 | 40,11 | 37,96 | 37,98 | -7,24% | - |
| 27.11.2020 | 38,61 | 41,89 | 37,97 | 40,94 | 4,27% | - |
| 25.11.2020 | 39,56 | 39,67 | 38,58 | 39,27 | -1,01% | - |
| 24.11.2020 | 39,71 | 40,15 | 39,47 | 39,67 | 4,26% | - |
| 23.11.2020 | 37,78 | 38,58 | 37,75 | 38,05 | 2,56% | - |
| 20.11.2020 | 36,99 | 37,28 | 36,75 | 37,10 | -0,27% | - |
| 19.11.2020 | 37,23 | 37,90 | 37,19 | 37,20 | 1,58% | - |
| 18.11.2020 | 38,05 | 38,11 | 36,62 | 36,62 | -4,92% | - |
| 17.11.2020 | 37,48 | 38,52 | 37,34 | 38,51 | 2,94% | - |
| 16.11.2020 | 37,01 | 37,43 | 36,79 | 37,41 | 4,05% | - |
| 13.11.2020 | 35,24 | 36,02 | 34,96 | 35,96 | 3,84% | - |
| 12.11.2020 | 35,27 | 35,42 | 34,31 | 34,63 | -1,49% | - |
| 11.11.2020 | 34,46 | 36,05 | 0,00 | 35,15 | -0,18% | - |
| 10.11.2020 | 34,31 | 35,42 | 34,12 | 35,22 | 4,98% | - |
| 09.11.2020 | 35,28 | 35,42 | 33,30 | 33,55 | 12,06% | - |
| 06.11.2020 | 31,36 | 31,56 | 29,74 | 29,94 | -4,64% | - |
| 05.11.2020 | 30,78 | 31,69 | 30,78 | 31,39 | 1,78% | - |
| 04.11.2020 | 31,21 | 31,54 | 30,70 | 30,84 | -1,88% | - |
| 03.11.2020 | 31,04 | 31,57 | 30,67 | 31,43 | 3,10% | - |
| 02.11.2020 | 30,12 | 30,54 | 29,93 | 30,49 | 2,51% | - |
| 30.10.2020 | 29,88 | 30,19 | 0,00 | 29,74 | -1,21% | - |
| 29.10.2020 | 29,50 | 30,65 | 29,42 | 30,11 | 1,30% | - |
| 28.10.2020 | 30,12 | 30,67 | 29,63 | 29,72 | -4,51% | - |
| 27.10.2020 | 32,46 | 32,46 | 31,08 | 31,13 | -4,10% | - |
| 26.10.2020 | 32,66 | 32,70 | 32,15 | 32,46 | -2,64% | - |
| 23.10.2020 | 33,84 | 33,90 | 33,13 | 33,34 | 1,88% | - |
| 22.10.2020 | 33,07 | 33,49 | 32,71 | 32,72 | 2,43% | - |
| 21.10.2020 | 32,15 | 32,85 | 31,95 | 31,95 | -2,04% | - |
| 20.10.2020 | 33,15 | 33,20 | 32,41 | 32,61 | -1,54% | - |
| 19.10.2020 | 33,06 | 33,47 | 32,32 | 33,12 | -0,50% | - |
| 16.10.2020 | 33,60 | 33,99 | 33,25 | 33,29 | -3,77% | - |
| 15.10.2020 | 33,78 | 34,59 | 33,69 | 34,59 | 4,14% | - |
| 14.10.2020 | 34,58 | 34,65 | 33,22 | 33,22 | -4,18% | - |
| 13.10.2020 | 35,39 | 35,51 | 34,56 | 34,67 | -2,93% | - |
| 12.10.2020 | 35,35 | 35,97 | 35,35 | 35,71 | 1,08% | - |
| 09.10.2020 | 35,71 | 35,78 | 35,22 | 35,33 | -1,26% | - |
| 08.10.2020 | 35,81 | 35,95 | 35,31 | 35,78 | 1,33% | - |
| 07.10.2020 | 35,47 | 35,69 | 34,85 | 35,31 | -0,38% | - |
| 06.10.2020 | 35,23 | 36,23 | 35,15 | 35,45 | 1,24% | - |
| 05.10.2020 | 34,80 | 35,56 | 34,68 | 35,01 | -0,41% | - |