26,800$
0,64%
Echtzeit-Aktienkurs Highwoods Properties Inc.
Bid:
Ask:
Aktienkurse zur Highwoods Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,36 | 27,57 | 26,65 | 26,77 | 0,53% | 631.794,00 |
| 02.05.2024 | 26,34 | 26,75 | 25,88 | 26,63 | 2,86% | 1.392.685,00 |
| 01.05.2024 | 26,29 | 26,56 | 25,86 | 25,89 | -1,18% | 1.398.836,00 |
| 30.04.2024 | 26,02 | 26,55 | 25,92 | 26,20 | -0,38% | 2.054.191,00 |
| 29.04.2024 | 25,94 | 26,34 | 25,94 | 26,30 | 2,41% | 1.221.248,00 |
| 26.04.2024 | 25,64 | 26,42 | 25,58 | 25,68 | 0,31% | 1.185.574,00 |
| 25.04.2024 | 25,69 | 25,72 | 25,43 | 25,60 | -1,16% | 1.327.208,00 |
| 24.04.2024 | 25,06 | 26,06 | 24,83 | 25,90 | 1,97% | 1.062.714,00 |
| 23.04.2024 | 24,72 | 25,55 | 24,66 | 25,40 | 2,79% | 916.504,00 |
| 22.04.2024 | 24,28 | 24,75 | 24,03 | 24,71 | 2,19% | 701.998,00 |
| 19.04.2024 | 23,92 | 24,28 | 23,92 | 24,18 | 0,92% | 670.861,00 |
| 18.04.2024 | 23,89 | 24,20 | 23,77 | 23,96 | 0,59% | 763.616,00 |
| 17.04.2024 | 23,73 | 24,17 | 23,62 | 23,82 | 0,59% | 680.332,00 |
| 16.04.2024 | 23,92 | 24,06 | 23,52 | 23,68 | -1,82% | 1.236.488,00 |
| 15.04.2024 | 24,69 | 24,82 | 23,94 | 24,12 | -1,47% | 632.134,00 |
| 12.04.2024 | 25,00 | 25,11 | 24,38 | 24,48 | -2,51% | 650.295,00 |
| 11.04.2024 | 24,96 | 25,34 | 24,74 | 25,11 | 1,21% | 701.421,00 |
| 10.04.2024 | 24,78 | 24,93 | 24,47 | 24,81 | -3,73% | 921.810,00 |
| 09.04.2024 | 25,32 | 25,88 | 25,28 | 25,77 | 1,86% | 724.641,00 |
| 08.04.2024 | 24,76 | 25,36 | 24,76 | 25,30 | 2,93% | 668.967,00 |
| 05.04.2024 | 24,19 | 24,64 | 24,10 | 24,58 | 0,99% | 804.953,00 |
| 04.04.2024 | 24,98 | 25,21 | 24,21 | 24,34 | -1,22% | 895.192,00 |
| 03.04.2024 | 24,55 | 24,92 | 24,48 | 24,64 | 0,16% | 883.638,00 |
| 02.04.2024 | 24,71 | 24,73 | 24,37 | 24,60 | -1,87% | 973.867,00 |
| 01.04.2024 | 26,20 | 26,23 | 24,98 | 25,07 | -4,24% | 910.053,00 |
| 28.03.2024 | 26,00 | 26,27 | 25,88 | 26,18 | 0,96% | 925.638,00 |
| 27.03.2024 | 25,06 | 25,99 | 25,06 | 25,93 | 4,35% | 992.862,00 |
| 26.03.2024 | 25,27 | 25,35 | 24,78 | 24,85 | -1,11% | 947.637,00 |
| 25.03.2024 | 24,89 | 25,33 | 24,89 | 25,13 | 1,41% | 939.430,00 |
| 22.03.2024 | 25,72 | 25,84 | 24,75 | 24,78 | -3,54% | 929.630,00 |
| 21.03.2024 | 25,54 | 26,01 | 25,52 | 25,69 | 1,34% | 708.164,00 |
| 20.03.2024 | 24,50 | 25,44 | 24,29 | 25,35 | 2,80% | 771.346,00 |
| 19.03.2024 | 24,46 | 24,71 | 24,24 | 24,66 | 0,33% | 825.224,00 |
| 18.03.2024 | 24,56 | 24,70 | 24,43 | 24,58 | 0,57% | 605.203,00 |
| 15.03.2024 | 24,20 | 24,57 | 24,18 | 24,44 | 0,16% | 1.285.768,00 |
| 14.03.2024 | 24,69 | 24,69 | 24,01 | 24,40 | -1,61% | 843.976,00 |
| 13.03.2024 | 24,64 | 25,05 | 24,64 | 24,80 | 0,69% | 762.962,00 |
| 12.03.2024 | 24,60 | 24,86 | 24,25 | 24,63 | -0,16% | 728.507,00 |
| 11.03.2024 | 24,70 | 25,01 | 24,52 | 24,67 | -0,52% | 932.861,00 |
| 08.03.2024 | 24,76 | 25,24 | 24,69 | 24,80 | 1,43% | 790.481,00 |
| 07.03.2024 | 24,79 | 24,99 | 24,33 | 24,45 | -0,65% | 709.233,00 |
| 06.03.2024 | 25,48 | 25,48 | 24,60 | 24,61 | -1,76% | 1.562.585,00 |
| 05.03.2024 | 24,67 | 25,61 | 24,60 | 25,05 | 0,72% | 1.469.702,00 |
| 04.03.2024 | 24,87 | 24,95 | 24,29 | 24,87 | -0,20% | 850.022,00 |
| 01.03.2024 | 24,46 | 25,02 | 24,13 | 24,92 | 1,92% | 1.417.181,00 |
| 29.02.2024 | 24,21 | 24,54 | 24,00 | 24,45 | 2,90% | 2.120.106,00 |
| 28.02.2024 | 23,35 | 24,27 | 23,35 | 23,76 | 0,55% | 1.182.565,00 |
| 27.02.2024 | 23,64 | 23,92 | 23,37 | 23,63 | 1,24% | 987.919,00 |
| 26.02.2024 | 23,56 | 23,69 | 23,14 | 23,34 | -1,39% | 954.379,00 |
| 23.02.2024 | 23,93 | 24,08 | 23,63 | 23,67 | -0,63% | 1.081.085,00 |
| 22.02.2024 | 23,84 | 24,00 | 23,42 | 23,82 | 0,00% | 1.267.496,00 |
| 21.02.2024 | 23,62 | 24,05 | 23,50 | 23,82 | 0,38% | 1.665.357,00 |
| 20.02.2024 | 23,21 | 23,73 | 23,12 | 23,73 | 0,34% | 1.437.566,00 |
| 16.02.2024 | 22,86 | 24,01 | 22,60 | 23,65 | -0,55% | 1.859.497,00 |
| 15.02.2024 | 23,02 | 23,91 | 22,96 | 23,78 | 4,48% | 1.730.390,00 |
| 14.02.2024 | 23,15 | 23,37 | 22,71 | 22,76 | -0,52% | 2.308.623,00 |
| 13.02.2024 | 23,46 | 23,52 | 22,62 | 22,88 | -6,99% | 2.006.922,00 |
| 12.02.2024 | 23,96 | 24,84 | 23,96 | 24,60 | 3,14% | 2.134.003,00 |
| 09.02.2024 | 24,11 | 24,17 | 23,68 | 23,85 | -0,91% | 2.179.792,00 |
| 08.02.2024 | 22,58 | 24,24 | 22,52 | 24,07 | 6,32% | 3.145.648,00 |
| 07.02.2024 | 21,75 | 22,69 | 21,58 | 22,64 | 4,62% | 2.367.966,00 |
| 06.02.2024 | 21,73 | 22,04 | 21,46 | 21,64 | -0,46% | 2.459.067,00 |
| 05.02.2024 | 21,83 | 22,05 | 21,54 | 21,74 | -2,20% | 1.617.180,00 |
| 02.02.2024 | 22,17 | 22,48 | 21,86 | 22,23 | -1,90% | 1.468.207,00 |
| 01.02.2024 | 22,95 | 23,08 | 21,92 | 22,66 | -1,35% | 2.856.563,00 |
| 31.01.2024 | 23,46 | 23,78 | 22,70 | 22,97 | -1,84% | 3.097.377,00 |
| 30.01.2024 | 23,11 | 23,52 | 23,00 | 23,40 | 0,82% | 2.464.243,00 |
| 29.01.2024 | 22,74 | 23,26 | 22,68 | 23,21 | 2,07% | 1.155.892,00 |
| 26.01.2024 | 22,56 | 22,81 | 22,53 | 22,74 | 0,93% | 970.183,00 |
| 25.01.2024 | 22,72 | 22,84 | 22,32 | 22,53 | 1,26% | 1.174.334,00 |
| 24.01.2024 | 22,81 | 22,84 | 22,15 | 22,25 | -0,49% | 1.648.559,00 |
| 23.01.2024 | 23,34 | 23,49 | 22,12 | 22,36 | -2,95% | 1.559.517,00 |
| 22.01.2024 | 22,96 | 23,23 | 22,87 | 23,04 | 1,23% | 1.808.096,00 |
| 19.01.2024 | 21,90 | 22,76 | 21,69 | 22,76 | 4,45% | 1.351.773,00 |
| 18.01.2024 | 21,96 | 22,11 | 21,50 | 21,79 | -0,23% | 1.297.404,00 |
| 17.01.2024 | 22,04 | 22,23 | 21,37 | 21,84 | -3,32% | 919.088,00 |
| 16.01.2024 | 22,86 | 22,98 | 22,48 | 22,59 | -2,71% | 1.205.284,00 |
| 12.01.2024 | 23,35 | 23,59 | 23,07 | 23,22 | 0,91% | 656.111,00 |
| 11.01.2024 | 23,27 | 23,39 | 22,75 | 23,01 | -1,96% | 836.465,00 |
| 10.01.2024 | 23,11 | 23,64 | 23,10 | 23,47 | 1,69% | 983.906,00 |
| 09.01.2024 | 23,10 | 23,30 | 22,89 | 23,08 | -1,45% | 1.013.179,00 |
| 08.01.2024 | 22,93 | 23,50 | 22,83 | 23,42 | 1,65% | 960.964,00 |
| 05.01.2024 | 22,48 | 23,46 | 22,33 | 23,04 | 1,19% | 2.398.664,00 |
| 04.01.2024 | 22,49 | 23,05 | 22,20 | 22,77 | 1,34% | 1.215.549,00 |
| 03.01.2024 | 22,82 | 22,92 | 22,15 | 22,47 | -3,64% | 1.060.332,00 |
| 02.01.2024 | 22,94 | 23,64 | 22,88 | 23,32 | 1,57% | 1.103.837,00 |
| 29.12.2023 | 23,33 | 23,41 | 22,94 | 22,96 | -2,17% | 837.712,00 |
| 28.12.2023 | 22,89 | 23,48 | 22,89 | 23,47 | 1,34% | 804.144,00 |
| 27.12.2023 | 23,18 | 23,34 | 23,02 | 23,16 | -0,30% | 854.854,00 |
| 26.12.2023 | 22,84 | 23,40 | 22,70 | 23,23 | 2,15% | 580.368,00 |
| 22.12.2023 | 23,06 | 23,38 | 22,60 | 22,74 | -0,44% | 697.375,00 |
| 21.12.2023 | 23,00 | 23,33 | 22,55 | 22,84 | -0,61% | 940.994,00 |
| 20.12.2023 | 23,11 | 23,86 | 22,97 | 22,98 | -0,61% | 1.122.240,00 |
| 19.12.2023 | 23,34 | 23,45 | 23,10 | 23,12 | 0,09% | 1.124.426,00 |
| 18.12.2023 | 23,88 | 23,88 | 23,07 | 23,10 | -2,86% | 1.247.917,00 |
| 15.12.2023 | 24,11 | 24,37 | 23,47 | 23,78 | -1,74% | 2.935.026,00 |
| 14.12.2023 | 23,25 | 24,40 | 23,25 | 24,20 | 8,47% | 2.103.886,00 |
| 13.12.2023 | 21,00 | 22,48 | 20,83 | 22,31 | 5,94% | 1.684.965,00 |
| 12.12.2023 | 21,25 | 21,25 | 20,94 | 21,06 | -1,03% | 834.444,00 |
| 11.12.2023 | 21,45 | 21,62 | 21,28 | 21,28 | -1,12% | 1.390.963,00 |