99,373$
-1,54%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 100,56 | 101,03 | 99,10 | 99,12 | -1,79% | 2.100.326,00 |
| 17.09.2026 | 101,83 | 101,87 | 100,85 | 100,93 | -0,37% | 962.901,00 |
| 16.09.2026 | 102,78 | 103,26 | 100,43 | 101,30 | -1,50% | 967.385,00 |
| 15.09.2026 | 103,54 | 103,97 | 102,55 | 102,84 | -0,95% | 804.289,00 |
| 14.09.2026 | 103,24 | 103,83 | 101,99 | 103,83 | 0,80% | 686.192,00 |
| 11.09.2026 | 102,92 | 103,69 | 102,09 | 103,01 | 0,50% | 987.479,00 |
| 10.09.2026 | 104,50 | 104,71 | 102,21 | 102,50 | -1,55% | 782.459,00 |
| 09.09.2026 | 105,04 | 105,62 | 103,46 | 104,11 | -0,57% | 1.097.639,00 |
| 08.09.2026 | 105,69 | 106,54 | 104,63 | 104,71 | -0,93% | 1.278.019,00 |
| 04.09.2026 | 104,91 | 106,16 | 104,70 | 105,69 | 0,09% | 811.117,00 |
| 03.09.2026 | 106,17 | 106,23 | 105,34 | 105,60 | 0,06% | 1.040.435,00 |
| 02.09.2026 | 106,44 | 106,44 | 104,93 | 105,54 | -0,40% | 785.937,00 |
| 01.09.2026 | 106,20 | 106,52 | 105,47 | 105,96 | 0,15% | 864.390,00 |
| 31.08.2026 | 106,08 | 106,26 | 104,97 | 105,80 | -0,52% | 1.300.539,00 |
| 28.08.2026 | 106,56 | 106,56 | 105,79 | 106,35 | 0,53% | 868.755,00 |
| 27.08.2026 | 106,93 | 107,44 | 105,64 | 105,79 | -1,69% | 659.373,00 |
| 26.08.2026 | 107,56 | 108,61 | 107,20 | 107,61 | -0,62% | 558.816,00 |
| 25.08.2026 | 108,50 | 109,10 | 107,76 | 108,28 | -0,80% | 798.004,00 |
| 24.08.2026 | 107,96 | 109,39 | 107,69 | 109,15 | 1,45% | 744.198,00 |
| 21.08.2026 | 108,08 | 108,50 | 107,25 | 107,59 | -0,31% | 1.246.250,00 |
| 20.08.2026 | 108,49 | 109,33 | 107,84 | 107,92 | -0,44% | 1.055.647,00 |
| 19.08.2026 | 108,63 | 109,20 | 107,52 | 108,40 | 1,04% | 709.493,00 |
| 18.08.2026 | 109,31 | 109,35 | 107,23 | 107,28 | -0,91% | 619.393,00 |
| 17.08.2026 | 110,02 | 110,02 | 108,02 | 108,26 | -1,90% | 617.416,00 |
| 14.08.2026 | 109,66 | 111,25 | 109,66 | 110,36 | -0,10% | 781.398,00 |
| 13.08.2026 | 109,05 | 111,04 | 108,78 | 110,47 | 1,93% | 795.981,00 |
| 12.08.2026 | 107,91 | 108,93 | 107,38 | 108,38 | 0,08% | 767.798,00 |
| 11.08.2026 | 108,67 | 109,24 | 108,25 | 108,29 | -0,72% | 775.532,00 |
| 10.08.2026 | 111,50 | 111,50 | 108,81 | 109,08 | -2,55% | 755.067,00 |
| 07.08.2026 | 111,24 | 112,15 | 110,44 | 111,93 | 1,07% | 767.711,00 |
| 06.08.2026 | 113,15 | 113,15 | 110,20 | 110,74 | -1,05% | 613.644,00 |
| 05.08.2026 | 111,51 | 111,99 | 110,39 | 111,91 | 0,79% | 695.593,00 |
| 04.08.2026 | 109,68 | 111,22 | 109,23 | 111,03 | 0,28% | 1.067.697,00 |
| 03.08.2026 | 110,74 | 111,92 | 109,86 | 110,72 | -0,08% | 1.213.108,00 |
| 31.07.2026 | 111,67 | 113,24 | 108,96 | 110,81 | -2,19% | 1.874.139,00 |
| 30.07.2026 | 115,17 | 115,35 | 112,65 | 113,29 | -2,65% | 1.806.895,00 |
| 29.07.2026 | 115,59 | 116,84 | 115,05 | 116,37 | 1,16% | 1.071.409,00 |
| 28.07.2026 | 113,92 | 115,75 | 113,89 | 115,04 | 1,95% | 1.315.008,00 |
| 27.07.2026 | 113,55 | 113,92 | 112,61 | 112,84 | -0,78% | 614.052,00 |
| 24.07.2026 | 113,63 | 113,91 | 112,68 | 113,73 | 0,79% | 792.864,00 |
| 23.07.2026 | 112,66 | 113,83 | 112,06 | 112,84 | 0,74% | 713.816,00 |
| 22.07.2026 | 112,32 | 112,50 | 111,49 | 112,01 | -0,07% | 730.028,00 |
| 21.07.2026 | 112,69 | 112,95 | 111,88 | 112,09 | -0,68% | 836.886,00 |
| 20.07.2026 | 113,21 | 113,82 | 112,49 | 112,86 | -0,10% | 782.903,00 |
| 17.07.2026 | 114,82 | 115,64 | 111,94 | 112,97 | -1,40% | 1.047.061,00 |
| 16.07.2026 | 112,70 | 114,86 | 112,19 | 114,57 | 2,41% | 2.115.813,00 |
| 15.07.2026 | 113,65 | 113,70 | 111,47 | 111,87 | -0,98% | 1.076.164,00 |
| 14.07.2026 | 114,24 | 114,42 | 112,79 | 112,98 | -1,06% | 1.234.879,00 |
| 13.07.2026 | 113,55 | 114,60 | 112,76 | 114,19 | 1,09% | 712.786,00 |
| 10.07.2026 | 113,83 | 114,16 | 112,56 | 112,96 | -0,29% | 670.502,00 |
| 09.07.2026 | 114,44 | 114,80 | 113,10 | 113,29 | -0,61% | 706.680,00 |
| 08.07.2026 | 117,00 | 117,00 | 113,88 | 113,98 | -3,06% | 943.833,00 |
| 07.07.2026 | 118,00 | 119,81 | 117,48 | 117,58 | 0,54% | 776.239,00 |
| 06.07.2026 | 116,93 | 117,15 | 116,12 | 116,95 | -0,26% | 571.897,00 |
| 02.07.2026 | 115,97 | 117,33 | 115,29 | 117,25 | 1,37% | 808.882,00 |
| 01.07.2026 | 114,90 | 117,56 | 114,90 | 115,66 | 1,02% | 1.147.569,00 |
| 30.06.2026 | 114,76 | 115,63 | 113,88 | 114,49 | -1,93% | 847.017,00 |
| 29.06.2026 | 115,96 | 116,75 | 115,38 | 116,74 | 0,37% | 745.616,00 |
| 26.06.2026 | 114,31 | 116,37 | 114,23 | 116,31 | 2,39% | 1.370.412,00 |
| 25.06.2026 | 111,49 | 113,83 | 111,49 | 113,59 | 2,09% | 938.939,00 |
| 24.06.2026 | 110,54 | 111,95 | 110,27 | 111,26 | 0,69% | 876.746,00 |
| 23.06.2026 | 109,76 | 110,62 | 109,14 | 110,50 | 1,39% | 936.467,00 |
| 22.06.2026 | 109,98 | 109,98 | 107,97 | 108,98 | 0,22% | 1.182.355,00 |
| 19.06.2026 | 108,91 | 108,94 | 108,74 | 108,74 | -0,23% | - |
| 18.06.2026 | 111,26 | 111,26 | 108,90 | 108,99 | -0,33% | 2.828.915,00 |
| 17.06.2026 | 112,19 | 112,45 | 108,54 | 109,35 | -2,68% | 1.616.205,00 |
| 16.06.2026 | 113,49 | 114,39 | 111,56 | 112,36 | -1,00% | 1.308.826,00 |
| 15.06.2026 | 114,67 | 115,48 | 113,25 | 113,50 | -1,29% | 1.221.290,00 |
| 12.06.2026 | 115,23 | 116,16 | 114,39 | 114,98 | 0,47% | 988.970,00 |
| 11.06.2026 | 115,31 | 116,59 | 113,95 | 114,44 | -0,75% | 1.091.536,00 |
| 10.06.2026 | 114,66 | 116,57 | 114,29 | 115,31 | -0,08% | 1.030.187,00 |
| 09.06.2026 | 113,43 | 115,53 | 112,82 | 115,40 | 2,15% | 1.785.137,00 |
| 08.06.2026 | 112,71 | 113,73 | 112,12 | 112,97 | 0,33% | 1.998.283,00 |
| 05.06.2026 | 111,60 | 113,57 | 111,15 | 112,60 | 0,53% | 1.606.849,00 |
| 04.06.2026 | 110,00 | 112,04 | 108,94 | 112,01 | 2,87% | 1.345.689,00 |
| 03.06.2026 | 105,73 | 109,35 | 105,63 | 108,89 | 2,63% | 1.042.767,00 |
| 02.06.2026 | 106,25 | 106,46 | 104,97 | 106,10 | 0,02% | 1.117.442,00 |
| 01.06.2026 | 106,00 | 108,15 | 105,75 | 106,08 | -0,45% | 1.007.304,00 |
| 29.05.2026 | 107,60 | 107,90 | 106,03 | 106,56 | -1,35% | 1.696.424,00 |
| 28.05.2026 | 108,07 | 108,80 | 107,47 | 108,02 | -0,06% | 819.033,00 |
| 27.05.2026 | 108,01 | 109,11 | 107,87 | 108,09 | 0,32% | 1.228.689,00 |
| 26.05.2026 | 108,10 | 108,48 | 107,01 | 107,74 | 0,25% | 855.124,00 |
| 22.05.2026 | 106,46 | 108,00 | 105,95 | 107,47 | 1,22% | 1.251.785,00 |
| 21.05.2026 | 106,01 | 106,56 | 104,09 | 106,17 | -0,11% | 754.739,00 |
| 20.05.2026 | 105,32 | 107,29 | 104,51 | 106,29 | 1,17% | 1.129.696,00 |
| 19.05.2026 | 104,50 | 105,40 | 103,70 | 105,06 | 0,43% | 1.354.789,00 |
| 18.05.2026 | 102,94 | 104,73 | 102,78 | 104,61 | 1,97% | 834.403,00 |
| 15.05.2026 | 104,21 | 104,64 | 102,51 | 102,59 | -1,35% | 1.694.254,00 |
| 14.05.2026 | 104,70 | 104,98 | 103,33 | 103,99 | -1,29% | 1.385.760,00 |
| 13.05.2026 | 104,60 | 105,54 | 104,03 | 105,35 | 0,11% | 710.653,00 |
| 12.05.2026 | 105,38 | 105,48 | 104,00 | 105,23 | 0,30% | 756.022,00 |
| 11.05.2026 | 104,65 | 105,45 | 104,13 | 104,92 | 1,11% | 1.047.598,00 |
| 08.05.2026 | 104,22 | 104,51 | 103,08 | 103,77 | -0,29% | 1.084.884,00 |
| 07.05.2026 | 104,08 | 105,07 | 103,91 | 104,07 | -0,71% | 2.001.120,00 |
| 06.05.2026 | 105,08 | 105,88 | 104,55 | 104,81 | 0,08% | 1.501.196,00 |
| 05.05.2026 | 104,41 | 105,76 | 103,69 | 104,73 | 0,34% | 900.012,00 |
| 04.05.2026 | 103,93 | 106,04 | 103,53 | 104,38 | -0,07% | 834.785,00 |
| 01.05.2026 | 106,06 | 106,31 | 102,80 | 104,45 | -0,54% | 1.791.955,00 |
| 30.04.2026 | 106,05 | 106,48 | 104,48 | 105,02 | -0,28% | 1.396.250,00 |
| 29.04.2026 | 105,54 | 106,90 | 105,02 | 105,32 | -0,58% | 1.544.668,00 |