Börse:
67,930$
0,25%
Echtzeit-Aktienkurs Howard Hughes Corp (The)
Bid:
67,920$
Ask:
67,940$
Aktienkurse zur Howard Hughes Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 67,29 | 68,17 | 66,81 | 67,93 | 0,25% | 468.944,00 |
| 28.06.2022 | 69,27 | 69,87 | 67,69 | 67,76 | -0,25% | 406.140,00 |
| 27.06.2022 | 67,80 | 68,87 | 66,35 | 67,93 | 0,86% | 466.101,00 |
| 24.06.2022 | 64,76 | 67,46 | 64,76 | 67,35 | 5,43% | 582.855,00 |
| 23.06.2022 | 60,83 | 63,97 | 60,83 | 63,88 | 5,53% | 505.748,00 |
| 22.06.2022 | 60,14 | 61,50 | 60,14 | 60,53 | -1,30% | 375.569,00 |
| 21.06.2022 | 61,76 | 62,97 | 61,17 | 61,33 | -0,87% | 496.023,00 |
| 17.06.2022 | 61,84 | 62,69 | 60,04 | 61,87 | 1,21% | 800.694,00 |
| 16.06.2022 | 63,85 | 64,42 | 60,67 | 61,13 | -7,52% | 724.248,00 |
| 15.06.2022 | 65,94 | 66,69 | 64,51 | 66,10 | 0,99% | 385.511,00 |
| 14.06.2022 | 67,62 | 67,66 | 64,51 | 65,45 | -2,81% | 561.989,00 |
| 13.06.2022 | 71,56 | 71,74 | 66,98 | 67,34 | -8,74% | 584.381,00 |
| 10.06.2022 | 77,47 | 78,09 | 73,46 | 73,79 | -6,98% | 474.694,00 |
| 09.06.2022 | 81,13 | 81,51 | 79,15 | 79,33 | -3,27% | 317.679,00 |
| 08.06.2022 | 83,35 | 84,30 | 81,91 | 82,01 | -2,62% | 203.317,00 |
| 07.06.2022 | 80,84 | 84,28 | 80,84 | 84,22 | 2,87% | 196.782,00 |
| 06.06.2022 | 81,68 | 82,99 | 81,17 | 81,87 | 0,68% | 211.153,00 |
| 03.06.2022 | 82,45 | 82,46 | 81,06 | 81,32 | -2,14% | 139.009,00 |
| 02.06.2022 | 81,77 | 83,21 | 80,35 | 83,10 | 1,74% | 241.353,00 |
| 01.06.2022 | 84,00 | 84,24 | 80,64 | 81,68 | -2,91% | 572.286,00 |
| 31.05.2022 | 84,90 | 84,93 | 82,87 | 84,13 | -0,84% | 324.032,00 |
| 27.05.2022 | 84,74 | 85,29 | 83,65 | 84,84 | 0,74% | 419.188,00 |
| 26.05.2022 | 83,84 | 85,39 | 82,94 | 84,22 | 1,14% | 449.909,00 |
| 25.05.2022 | 81,19 | 83,89 | 81,19 | 83,27 | 1,44% | 263.009,00 |
| 24.05.2022 | 83,96 | 83,96 | 80,47 | 82,09 | -3,00% | 297.636,00 |
| 23.05.2022 | 85,00 | 85,08 | 82,83 | 84,63 | 0,37% | 302.805,00 |
| 20.05.2022 | 86,36 | 86,36 | 83,00 | 84,32 | -1,47% | 279.308,00 |
| 19.05.2022 | 86,11 | 87,34 | 85,48 | 85,58 | -1,12% | 343.447,00 |
| 18.05.2022 | 87,44 | 88,92 | 86,02 | 86,55 | -2,04% | 286.869,00 |
| 17.05.2022 | 86,92 | 88,64 | 86,33 | 88,35 | 3,53% | 343.493,00 |
| 16.05.2022 | 85,72 | 87,13 | 85,25 | 85,34 | -0,64% | 349.084,00 |
| 13.05.2022 | 81,75 | 86,92 | 81,71 | 85,89 | 6,22% | 353.171,00 |
| 12.05.2022 | 78,20 | 81,78 | 77,01 | 80,86 | 2,38% | 558.289,00 |
| 11.05.2022 | 82,38 | 83,90 | 78,87 | 78,98 | -4,07% | 402.228,00 |
| 10.05.2022 | 85,60 | 86,33 | 81,31 | 82,33 | -3,52% | 547.498,00 |
| 09.05.2022 | 89,60 | 90,00 | 85,19 | 85,33 | -6,02% | 377.375,00 |
| 06.05.2022 | 91,81 | 91,84 | 88,39 | 90,80 | -1,81% | 377.867,00 |
| 05.05.2022 | 98,18 | 98,62 | 91,21 | 92,47 | -6,30% | 228.782,00 |
| 04.05.2022 | 99,00 | 99,26 | 96,28 | 98,69 | -0,04% | 222.013,00 |
| 03.05.2022 | 97,44 | 99,79 | 97,19 | 98,73 | 1,71% | 290.705,00 |
| 02.05.2022 | 100,47 | 100,72 | 95,83 | 97,07 | -3,21% | 286.128,00 |
| 29.04.2022 | 102,62 | 102,62 | 100,19 | 100,29 | -2,54% | 384.618,00 |
| 28.04.2022 | 100,89 | 103,21 | 99,62 | 102,90 | 2,90% | 308.481,00 |
| 27.04.2022 | 98,33 | 101,31 | 98,11 | 100,00 | 1,48% | 341.657,00 |
| 26.04.2022 | 100,62 | 102,02 | 98,54 | 98,54 | -3,02% | 525.085,00 |
| 25.04.2022 | 101,17 | 102,56 | 100,34 | 101,61 | -0,06% | 326.415,00 |
| 22.04.2022 | 102,20 | 102,82 | 101,33 | 101,67 | -0,68% | 259.773,00 |
| 21.04.2022 | 105,22 | 105,38 | 102,37 | 102,37 | -1,83% | 206.343,00 |
| 20.04.2022 | 103,71 | 105,16 | 103,71 | 104,28 | 0,98% | 317.533,00 |
| 19.04.2022 | 101,86 | 104,37 | 101,86 | 103,27 | 1,64% | 259.587,00 |
| 18.04.2022 | 100,00 | 102,18 | 100,00 | 101,60 | 1,05% | 209.019,00 |
| 14.04.2022 | 100,46 | 101,82 | 100,04 | 100,54 | 0,82% | 317.765,00 |
| 13.04.2022 | 98,59 | 100,31 | 98,59 | 99,72 | 1,15% | 220.023,00 |
| 12.04.2022 | 97,31 | 99,49 | 97,31 | 98,59 | 1,83% | 243.866,00 |
| 11.04.2022 | 95,51 | 98,40 | 95,23 | 96,82 | 1,17% | 251.518,00 |
| 08.04.2022 | 97,98 | 98,43 | 95,33 | 95,70 | -2,45% | 301.912,00 |
| 07.04.2022 | 101,89 | 101,89 | 98,06 | 98,10 | -3,90% | 272.583,00 |
| 06.04.2022 | 101,36 | 102,71 | 99,78 | 102,08 | -0,09% | 182.913,00 |
| 05.04.2022 | 103,49 | 104,58 | 102,12 | 102,17 | -1,74% | 181.729,00 |
| 04.04.2022 | 104,19 | 104,40 | 103,09 | 103,98 | -0,67% | 200.739,00 |
| 01.04.2022 | 104,21 | 105,17 | 104,04 | 104,68 | 1,03% | 198.627,00 |
| 31.03.2022 | 104,02 | 105,51 | 103,52 | 103,61 | -0,18% | 237.474,00 |
| 30.03.2022 | 104,26 | 105,04 | 102,91 | 103,80 | -1,05% | 208.017,00 |
| 29.03.2022 | 102,09 | 105,14 | 101,99 | 104,90 | 3,43% | 245.807,00 |
| 28.03.2022 | 101,45 | 101,94 | 100,50 | 101,42 | -0,03% | 396.408,00 |
| 25.03.2022 | 98,50 | 101,46 | 98,50 | 101,45 | 2,68% | 137.453,00 |
| 24.03.2022 | 99,05 | 99,44 | 98,63 | 98,80 | -0,01% | 174.504,00 |
| 23.03.2022 | 98,74 | 99,48 | 97,37 | 98,81 | -0,43% | 137.198,00 |
| 22.03.2022 | 99,18 | 100,00 | 98,69 | 99,24 | 0,58% | 153.629,00 |
| 21.03.2022 | 98,81 | 99,32 | 97,85 | 98,67 | -0,22% | 180.848,00 |
| 18.03.2022 | 98,20 | 99,99 | 98,20 | 98,89 | -0,31% | 249.559,00 |
| 17.03.2022 | 96,51 | 99,25 | 96,24 | 99,20 | 1,92% | 243.286,00 |
| 16.03.2022 | 97,31 | 97,88 | 95,28 | 97,33 | 1,49% | 198.349,00 |
| 15.03.2022 | 98,07 | 98,07 | 95,27 | 95,90 | 2,12% | 212.617,00 |
| 14.03.2022 | 96,30 | 96,86 | 93,90 | 93,91 | -1,58% | 137.978,00 |
| 11.03.2022 | 96,74 | 98,19 | 95,32 | 95,42 | 0,06% | 196.823,00 |
| 10.03.2022 | 91,84 | 95,41 | 90,78 | 95,36 | 3,83% | 231.809,00 |
| 09.03.2022 | 90,54 | 93,74 | 90,54 | 91,84 | 3,41% | 154.291,00 |
| 08.03.2022 | 88,74 | 90,82 | 87,33 | 88,81 | 0,61% | 259.114,00 |
| 07.03.2022 | 91,53 | 91,57 | 88,08 | 88,27 | -3,29% | 289.297,00 |
| 04.03.2022 | 94,54 | 94,83 | 90,64 | 91,27 | -4,75% | 407.491,00 |
| 03.03.2022 | 96,26 | 96,78 | 94,83 | 95,82 | 0,42% | 233.365,00 |
| 02.03.2022 | 95,06 | 96,08 | 94,38 | 95,42 | 0,25% | 256.469,00 |
| 01.03.2022 | 95,91 | 97,33 | 93,56 | 95,18 | -0,42% | 216.643,00 |
| 28.02.2022 | 94,16 | 96,65 | 94,03 | 95,58 | -0,33% | 317.132,00 |
| 25.02.2022 | 94,03 | 95,98 | 93,07 | 95,90 | 2,46% | 148.687,00 |
| 24.02.2022 | 88,64 | 94,00 | 88,57 | 93,60 | 1,79% | 173.477,00 |
| 23.02.2022 | 94,39 | 94,90 | 91,89 | 91,95 | -1,46% | 198.850,00 |
| 22.02.2022 | 92,87 | 94,52 | 92,26 | 93,31 | -0,53% | 164.481,00 |
| 18.02.2022 | 94,68 | 95,82 | 93,43 | 93,81 | -1,45% | 115.911,00 |
| 17.02.2022 | 96,81 | 97,46 | 94,77 | 95,19 | -2,31% | 113.233,00 |
| 16.02.2022 | 95,91 | 97,88 | 95,91 | 97,44 | 0,82% | 151.918,00 |
| 15.02.2022 | 95,58 | 96,94 | 94,79 | 96,65 | 2,32% | 143.299,00 |
| 14.02.2022 | 95,64 | 96,85 | 93,67 | 94,46 | -1,15% | 178.114,00 |
| 11.02.2022 | 96,96 | 97,97 | 94,80 | 95,56 | -1,26% | 198.186,00 |
| 10.02.2022 | 94,89 | 99,42 | 94,61 | 96,78 | 0,05% | 160.015,00 |
| 09.02.2022 | 95,00 | 96,74 | 94,56 | 96,73 | 2,53% | 312.590,00 |
| 08.02.2022 | 96,30 | 96,30 | 93,14 | 94,34 | -1,44% | 353.101,00 |
| 07.02.2022 | 96,04 | 96,53 | 95,21 | 95,72 | -0,41% | 308.530,00 |
| 04.02.2022 | 94,72 | 97,58 | 94,19 | 96,11 | 0,22% | 312.294,00 |