Börse:
Echtzeit-Aktienkurs Howard Hughes Corp.
Bid:
Ask:
Aktienkurse zur Howard Hughes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2020 | 81,19 | 81,65 | 80,70 | 81,17 | 0,15% | 216.704,00 |
| 17.12.2020 | 80,15 | 81,05 | 79,88 | 81,05 | 1,89% | 158.926,00 |
| 16.12.2020 | 79,55 | 80,20 | 79,03 | 79,55 | 0,00% | 203.248,00 |
| 15.12.2020 | 78,68 | 79,56 | 77,91 | 79,55 | 1,65% | 136.169,00 |
| 14.12.2020 | 78,50 | 79,54 | 77,93 | 78,26 | 0,84% | 104.503,00 |
| 11.12.2020 | 78,01 | 78,26 | 76,96 | 77,61 | -0,84% | 49.544,00 |
| 10.12.2020 | 76,65 | 78,55 | 76,65 | 78,27 | 0,99% | 79.274,00 |
| 09.12.2020 | 78,10 | 78,78 | 76,93 | 77,50 | 0,25% | 128.063,00 |
| 08.12.2020 | 76,57 | 77,67 | 76,52 | 77,31 | -0,23% | 62.126,00 |
| 07.12.2020 | 78,34 | 78,90 | 77,07 | 77,49 | -0,95% | 83.720,00 |
| 04.12.2020 | 77,94 | 78,95 | 77,94 | 78,23 | 1,58% | 76.628,00 |
| 03.12.2020 | 76,14 | 78,70 | 75,87 | 77,01 | 1,66% | 87.691,00 |
| 02.12.2020 | 74,37 | 76,06 | 74,00 | 75,75 | 1,32% | 189.523,00 |
| 01.12.2020 | 73,76 | 75,59 | 73,76 | 74,76 | 2,79% | 113.856,00 |
| 30.11.2020 | 72,91 | 73,13 | 72,44 | 72,73 | -1,06% | 99.768,00 |
| 27.11.2020 | 74,37 | 74,58 | 73,02 | 73,51 | -1,12% | 36.638,00 |
| 25.11.2020 | 75,21 | 75,21 | 73,85 | 74,34 | -0,50% | 62.335,00 |
| 24.11.2020 | 75,24 | 75,97 | 74,31 | 74,71 | 1,23% | 76.575,00 |
| 23.11.2020 | 72,83 | 74,09 | 72,15 | 73,80 | 2,49% | 166.292,00 |
| 20.11.2020 | 71,45 | 72,50 | 71,10 | 72,01 | 0,10% | 87.971,00 |
| 19.11.2020 | 71,35 | 72,56 | 70,55 | 71,94 | -0,01% | 44.035,00 |
| 18.11.2020 | 73,10 | 73,79 | 71,85 | 71,95 | -0,25% | 102.421,00 |
| 17.11.2020 | 70,90 | 72,30 | 70,00 | 72,13 | 1,22% | 70.284,00 |
| 16.11.2020 | 71,51 | 73,00 | 70,58 | 71,26 | 2,72% | 99.895,00 |
| 13.11.2020 | 68,19 | 69,56 | 68,18 | 69,37 | 2,56% | 84.947,00 |
| 12.11.2020 | 67,49 | 68,79 | 66,40 | 67,64 | -0,57% | 62.476,00 |
| 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 |