113,819$
0,47%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 102,21 | 106,16 | 101,91 | 105,93 | 4,26% | 1.455.291,00 |
| 27.04.2026 | 101,53 | 102,39 | 101,10 | 101,60 | -0,15% | 1.049.226,00 |
| 24.04.2026 | 102,87 | 102,92 | 101,28 | 101,75 | -0,66% | 859.281,00 |
| 23.04.2026 | 100,72 | 102,94 | 100,72 | 102,43 | 0,94% | 737.851,00 |
| 22.04.2026 | 102,87 | 103,00 | 101,08 | 101,48 | -0,98% | 1.110.201,00 |
| 21.04.2026 | 104,53 | 104,70 | 102,39 | 102,48 | -2,18% | 946.757,00 |
| 20.04.2026 | 102,97 | 104,95 | 102,58 | 104,76 | 1,32% | 945.029,00 |
| 17.04.2026 | 100,72 | 103,85 | 100,52 | 103,40 | 3,21% | 1.372.003,00 |
| 16.04.2026 | 101,19 | 101,94 | 99,69 | 100,18 | -1,18% | 1.380.144,00 |
| 15.04.2026 | 101,68 | 101,93 | 100,46 | 101,38 | -0,39% | 951.081,00 |
| 14.04.2026 | 101,18 | 102,13 | 100,04 | 101,78 | 0,95% | 1.053.887,00 |
| 13.04.2026 | 101,62 | 101,62 | 99,73 | 100,82 | -1,11% | 838.885,00 |
| 10.04.2026 | 100,96 | 102,34 | 100,73 | 101,95 | 1,10% | 928.820,00 |
| 09.04.2026 | 101,82 | 102,22 | 100,50 | 100,84 | -1,40% | 1.277.760,00 |
| 08.04.2026 | 101,89 | 102,71 | 101,49 | 102,27 | 1,43% | 1.298.675,00 |
| 07.04.2026 | 101,08 | 102,08 | 100,46 | 100,83 | -0,26% | 1.377.768,00 |
| 06.04.2026 | 100,76 | 102,01 | 100,36 | 101,09 | 0,33% | 1.169.294,00 |
| 02.04.2026 | 97,51 | 100,94 | 97,40 | 100,76 | 2,53% | 1.414.499,00 |
| 01.04.2026 | 98,31 | 98,96 | 97,55 | 98,27 | 0,62% | 1.475.653,00 |
| 31.03.2026 | 98,16 | 98,67 | 97,04 | 97,66 | -0,18% | 1.695.095,00 |
| 30.03.2026 | 97,91 | 98,81 | 96,95 | 97,84 | 0,91% | 1.361.260,00 |
| 27.03.2026 | 97,15 | 97,98 | 96,53 | 96,96 | -0,73% | 1.366.172,00 |
| 26.03.2026 | 97,14 | 98,56 | 97,14 | 97,67 | 0,34% | 1.021.990,00 |
| 25.03.2026 | 98,39 | 98,62 | 97,13 | 97,34 | -0,58% | 810.675,00 |
| 24.03.2026 | 97,02 | 98,75 | 96,97 | 97,91 | -0,24% | 927.185,00 |
| 23.03.2026 | 99,00 | 99,68 | 97,99 | 98,15 | 0,81% | 2.537.991,00 |
| 20.03.2026 | 99,76 | 99,85 | 96,71 | 97,36 | -2,33% | 2.117.650,00 |
| 19.03.2026 | 101,63 | 101,63 | 98,95 | 99,68 | -0,67% | 982.641,00 |
| 18.03.2026 | 101,00 | 101,37 | 100,10 | 100,35 | -1,43% | 803.009,00 |
| 17.03.2026 | 100,89 | 102,32 | 100,89 | 101,81 | 1,02% | 827.892,00 |
| 16.03.2026 | 101,44 | 101,94 | 100,74 | 100,78 | 0,17% | 960.238,00 |
| 13.03.2026 | 102,85 | 103,77 | 100,39 | 100,61 | -1,11% | 721.939,00 |
| 12.03.2026 | 101,59 | 102,94 | 101,11 | 101,74 | -0,10% | 1.171.217,00 |
| 11.03.2026 | 102,87 | 102,87 | 100,68 | 101,84 | -1,71% | 815.270,00 |
| 10.03.2026 | 104,52 | 104,90 | 102,69 | 103,61 | -1,43% | 863.855,00 |