Börse:
104,710$
4,00%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
104,710$
Ask:
104,710$
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 101,42 | 104,90 | 101,33 | 104,71 | 4,05% | 220.517,00 |
| 13.05.2021 | 99,24 | 101,61 | 98,98 | 100,63 | 2,50% | 39.394,00 |
| 12.05.2021 | 104,04 | 104,18 | 97,98 | 98,18 | -5,43% | 65.181,00 |
| 11.05.2021 | 106,11 | 107,74 | 103,31 | 103,82 | -5,30% | 41.620,00 |
| 10.05.2021 | 110,80 | 113,20 | 109,62 | 109,63 | -0,96% | 52.548,00 |
| 07.05.2021 | 108,55 | 111,17 | 108,12 | 110,69 | 1,70% | 29.623,00 |
| 06.05.2021 | 107,23 | 108,86 | 107,02 | 108,84 | 1,65% | 38.668,00 |
| 05.05.2021 | 109,18 | 109,65 | 106,90 | 107,07 | -1,43% | 28.220,00 |
| 04.05.2021 | 107,75 | 109,53 | 106,15 | 108,62 | 0,46% | 30.714,00 |
| 03.05.2021 | 108,36 | 109,82 | 106,97 | 108,12 | 0,20% | 42.660,00 |
| 30.04.2021 | 106,53 | 108,56 | 106,51 | 107,90 | 0,29% | 26.898,00 |
| 29.04.2021 | 108,12 | 109,59 | 106,69 | 107,59 | 0,15% | 24.657,00 |
| 28.04.2021 | 106,42 | 108,21 | 106,11 | 107,43 | 0,86% | 25.595,00 |
| 27.04.2021 | 106,33 | 107,65 | 105,54 | 106,51 | 0,34% | 22.226,00 |
| 26.04.2021 | 106,42 | 106,79 | 105,65 | 106,15 | 0,12% | 28.907,00 |
| 23.04.2021 | 103,99 | 106,47 | 103,94 | 106,02 | 1,10% | 26.693,00 |
| 22.04.2021 | 104,26 | 105,54 | 103,72 | 104,87 | 0,48% | 27.469,00 |
| 21.04.2021 | 103,42 | 104,79 | 102,03 | 104,37 | 0,69% | 24.926,00 |
| 20.04.2021 | 105,90 | 106,10 | 103,30 | 103,65 | -2,36% | 43.994,00 |
| 19.04.2021 | 107,11 | 107,11 | 105,68 | 106,16 | -0,86% | 45.785,00 |
| 16.04.2021 | 107,42 | 107,86 | 106,54 | 107,08 | 0,49% | 34.221,00 |
| 15.04.2021 | 103,00 | 106,89 | 99,58 | 106,56 | 4,11% | 67.478,00 |
| 14.04.2021 | 100,71 | 102,94 | 99,95 | 102,35 | 2,44% | 73.315,00 |
| 13.04.2021 | 100,00 | 100,00 | 97,79 | 99,91 | -0,08% | 49.296,00 |
| 12.04.2021 | 99,59 | 100,57 | 98,55 | 99,99 | 0,05% | 49.765,00 |
| 09.04.2021 | 99,55 | 100,11 | 99,04 | 99,94 | 0,18% | 38.076,00 |
| 08.04.2021 | 99,27 | 100,45 | 98,70 | 99,76 | -0,08% | 32.074,00 |
| 07.04.2021 | 100,33 | 100,93 | 99,09 | 99,84 | 0,59% | 39.110,00 |
| 06.04.2021 | 98,20 | 100,91 | 98,20 | 99,25 | 0,94% | 39.839,00 |
| 05.04.2021 | 98,15 | 98,73 | 95,75 | 98,33 | 1,02% | 40.597,00 |
| 01.04.2021 | 96,10 | 99,35 | 95,40 | 97,34 | 2,46% | 45.306,00 |
| 31.03.2021 | 95,11 | 96,37 | 94,24 | 95,00 | -0,29% | 36.272,00 |
| 30.03.2021 | 92,40 | 95,70 | 92,23 | 95,28 | 2,63% | 32.190,00 |
| 29.03.2021 | 94,00 | 95,87 | 92,60 | 92,84 | -1,94% | 36.116,00 |
| 26.03.2021 | 94,29 | 94,81 | 92,94 | 94,68 | 1,68% | 35.632,00 |
| 25.03.2021 | 91,00 | 93,80 | 90,36 | 93,12 | 0,90% | 40.988,00 |
| 24.03.2021 | 94,63 | 96,57 | 92,29 | 92,29 | -1,76% | 28.451,00 |
| 23.03.2021 | 96,44 | 98,13 | 93,49 | 93,94 | -3,80% | 34.576,00 |
| 22.03.2021 | 98,73 | 99,03 | 97,23 | 97,65 | -0,78% | 47.963,00 |
| 19.03.2021 | 96,68 | 98,90 | 94,39 | 98,42 | 1,42% | 42.342,00 |
| 18.03.2021 | 99,79 | 100,76 | 96,65 | 97,04 | -0,57% | 34.946,00 |
| 17.03.2021 | 97,95 | 98,96 | 97,36 | 97,60 | -0,74% | 9.248,00 |
| 16.03.2021 | 99,68 | 99,90 | 97,65 | 98,33 | -0,93% | 26.906,00 |
| 15.03.2021 | 97,07 | 99,99 | 95,88 | 99,25 | 1,69% | 31.339,00 |
| 12.03.2021 | 97,65 | 98,41 | 96,70 | 97,60 | 0,26% | 19.432,00 |
| 11.03.2021 | 96,86 | 98,40 | 96,00 | 97,35 | 0,73% | 32.764,00 |
| 10.03.2021 | 95,68 | 97,53 | 95,21 | 96,64 | 1,46% | 32.517,00 |
| 09.03.2021 | 96,19 | 97,31 | 94,46 | 95,25 | -0,47% | 50.503,00 |
| 08.03.2021 | 92,68 | 96,56 | 91,80 | 95,70 | 3,71% | 44.544,00 |
| 05.03.2021 | 93,22 | 93,37 | 87,50 | 92,28 | 0,54% | 98.202,00 |
| 04.03.2021 | 93,47 | 94,13 | 89,44 | 91,78 | -2,07% | 98.334,00 |
| 03.03.2021 | 94,75 | 95,42 | 92,75 | 93,72 | -0,84% | 70.538,00 |
| 02.03.2021 | 96,80 | 97,10 | 94,18 | 94,51 | -2,03% | 36.526,00 |
| 01.03.2021 | 96,81 | 98,69 | 96,06 | 96,47 | 1,89% | 43.822,00 |
| 26.02.2021 | 94,93 | 97,58 | 93,37 | 94,68 | -0,27% | 73.435,00 |
| 25.02.2021 | 98,93 | 99,44 | 94,38 | 94,94 | -4,04% | 70.592,00 |
| 24.02.2021 | 99,09 | 99,98 | 98,47 | 98,94 | -0,02% | 44.616,00 |
| 23.02.2021 | 99,02 | 99,99 | 98,09 | 98,96 | -0,89% | 52.769,00 |
| 22.02.2021 | 98,55 | 100,90 | 98,34 | 99,85 | 0,42% | 47.864,00 |
| 19.02.2021 | 98,37 | 99,84 | 98,02 | 99,43 | 1,72% | 26.996,00 |
| 18.02.2021 | 98,50 | 99,98 | 97,14 | 97,75 | -2,24% | 32.218,00 |
| 17.02.2021 | 99,27 | 100,11 | 98,46 | 99,99 | 0,24% | 25.024,00 |
| 16.02.2021 | 103,08 | 103,64 | 99,02 | 99,75 | -2,30% | 56.545,00 |
| 12.02.2021 | 101,00 | 102,99 | 100,16 | 102,10 | 1,10% | 117.425,00 |
| 11.02.2021 | 99,43 | 101,22 | 98,39 | 100,99 | 1,97% | 51.474,00 |
| 10.02.2021 | 96,51 | 99,04 | 95,93 | 99,04 | 4,37% | 71.968,00 |
| 09.02.2021 | 94,52 | 95,69 | 93,81 | 94,89 | 0,39% | 45.063,00 |
| 08.02.2021 | 92,27 | 94,99 | 91,78 | 94,52 | 2,57% | 64.319,00 |
| 05.02.2021 | 94,43 | 94,68 | 91,70 | 92,15 | -1,23% | 539.791,00 |
| 04.02.2021 | 91,66 | 93,55 | 91,22 | 93,30 | 2,15% | 112.156,00 |
| 03.02.2021 | 88,87 | 92,89 | 87,95 | 91,34 | 3,54% | 180.572,00 |
| 02.02.2021 | 89,46 | 90,09 | 87,11 | 88,22 | -0,60% | 100.211,00 |
| 01.02.2021 | 86,92 | 88,85 | 85,87 | 88,75 | 2,99% | 100.344,00 |
| 29.01.2021 | 88,24 | 89,04 | 85,81 | 86,17 | -2,65% | 118.836,00 |
| 28.01.2021 | 86,91 | 89,01 | 86,91 | 88,52 | 2,73% | 186.511,00 |
| 27.01.2021 | 87,60 | 88,17 | 85,42 | 86,17 | -3,53% | 124.771,00 |
| 26.01.2021 | 89,96 | 90,55 | 89,32 | 89,32 | -0,08% | 72.468,00 |
| 25.01.2021 | 88,09 | 89,58 | 87,40 | 89,39 | 0,79% | 139.254,00 |
| 22.01.2021 | 87,49 | 88,79 | 86,79 | 88,69 | 0,36% | 197.561,00 |
| 21.01.2021 | 88,45 | 88,54 | 87,44 | 88,37 | 0,09% | 74.463,00 |
| 20.01.2021 | 87,00 | 89,72 | 86,62 | 88,29 | 2,44% | 329.154,00 |
| 19.01.2021 | 84,88 | 86,33 | 84,43 | 86,19 | 2,47% | 128.722,00 |
| 15.01.2021 | 84,06 | 84,68 | 82,37 | 84,11 | 0,04% | 92.796,00 |
| 14.01.2021 | 81,27 | 84,47 | 81,27 | 84,08 | 3,55% | 107.340,00 |
| 13.01.2021 | 81,98 | 82,31 | 80,80 | 81,20 | -0,76% | 54.989,00 |
| 12.01.2021 | 81,71 | 83,54 | 81,65 | 81,82 | -0,10% | 128.222,00 |
| 11.01.2021 | 81,90 | 82,91 | 80,38 | 81,90 | 1,29% | 134.662,00 |
| 08.01.2021 | 80,72 | 81,78 | 79,26 | 80,86 | 1,02% | 133.952,00 |
| 07.01.2021 | 79,70 | 80,22 | 78,72 | 80,04 | 1,16% | 138.356,00 |
| 06.01.2021 | 78,92 | 80,26 | 78,67 | 79,12 | 1,01% | 172.482,00 |
| 05.01.2021 | 77,55 | 79,39 | 77,55 | 78,33 | 0,98% | 209.662,00 |
| 04.01.2021 | 78,98 | 79,28 | 76,18 | 77,57 | -1,72% | 134.379,00 |
| 31.12.2020 | 79,42 | 79,67 | 78,34 | 78,93 | -0,85% | 72.444,00 |
| 30.12.2020 | 80,02 | 81,42 | 79,32 | 79,61 | -0,20% | 110.449,00 |
| 29.12.2020 | 81,11 | 81,11 | 78,58 | 79,77 | -1,09% | 84.851,00 |
| 28.12.2020 | 80,11 | 81,61 | 80,00 | 80,65 | 1,15% | 79.563,00 |
| 24.12.2020 | 81,21 | 81,21 | 79,34 | 79,73 | -1,08% | 36.844,00 |
| 23.12.2020 | 81,43 | 82,44 | 80,38 | 80,60 | -0,25% | 217.752,00 |
| 22.12.2020 | 80,04 | 81,25 | 79,31 | 80,80 | 0,92% | 157.755,00 |
| 21.12.2020 | 79,60 | 80,46 | 78,78 | 80,06 | -1,37% | 245.255,00 |