118,890$
-3,18%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 121,79 | 123,31 | 118,67 | 118,89 | -3,18% | 1.079.656,00 |
| 02.04.2025 | 121,43 | 123,14 | 121,25 | 122,80 | 0,72% | 813.148,00 |
| 01.04.2025 | 122,23 | 122,46 | 120,28 | 121,92 | -0,31% | 1.273.548,00 |
| 31.03.2025 | 121,93 | 124,32 | 121,48 | 122,30 | 0,00% | 1.406.856,00 |
| 28.03.2025 | 123,03 | 123,56 | 120,67 | 122,30 | 0,30% | 1.150.580,00 |
| 27.03.2025 | 122,08 | 123,83 | 121,83 | 121,94 | -0,22% | 638.531,00 |
| 26.03.2025 | 121,43 | 122,29 | 121,06 | 122,21 | 0,81% | 970.031,00 |
| 25.03.2025 | 122,74 | 123,11 | 120,33 | 121,23 | -0,33% | 743.574,00 |
| 24.03.2025 | 119,48 | 121,88 | 119,48 | 121,63 | 2,03% | 500.433,00 |
| 21.03.2025 | 119,36 | 119,83 | 117,41 | 119,21 | -0,70% | 1.695.227,00 |
| 20.03.2025 | 119,50 | 120,66 | 118,79 | 120,05 | 0,18% | 788.574,00 |
| 19.03.2025 | 119,54 | 120,78 | 118,50 | 119,84 | 0,21% | 1.050.912,00 |
| 18.03.2025 | 119,66 | 120,65 | 118,93 | 119,59 | -0,45% | 632.249,00 |
| 17.03.2025 | 118,41 | 120,44 | 117,57 | 120,13 | 1,73% | 705.773,00 |
| 14.03.2025 | 117,20 | 118,68 | 116,38 | 118,09 | 1,15% | 1.018.311,00 |
| 13.03.2025 | 118,64 | 119,20 | 116,11 | 116,75 | -1,39% | 897.637,00 |
| 12.03.2025 | 121,04 | 121,04 | 117,88 | 118,40 | -1,73% | 744.566,00 |
| 11.03.2025 | 122,32 | 122,32 | 119,45 | 120,48 | -1,27% | 829.275,00 |
| 10.03.2025 | 122,24 | 124,60 | 121,62 | 122,03 | 0,44% | 1.450.890,00 |
| 07.03.2025 | 122,45 | 123,49 | 120,93 | 121,49 | -0,27% | 731.113,00 |
| 06.03.2025 | 124,11 | 124,11 | 120,82 | 121,82 | -2,09% | 694.199,00 |
| 05.03.2025 | 122,22 | 124,61 | 121,52 | 124,42 | 0,96% | 1.588.885,00 |
| 04.03.2025 | 125,48 | 126,55 | 123,03 | 123,24 | -1,82% | 866.003,00 |
| 03.03.2025 | 124,58 | 126,01 | 123,56 | 125,53 | 1,18% | 1.129.157,00 |
| 28.02.2025 | 124,30 | 125,31 | 122,64 | 124,06 | 0,67% | 1.531.844,00 |
| 27.02.2025 | 121,10 | 124,07 | 120,54 | 123,23 | 1,76% | 1.139.916,00 |
| 26.02.2025 | 122,00 | 122,45 | 120,76 | 121,10 | -0,77% | 669.406,00 |
| 25.02.2025 | 121,28 | 122,85 | 121,28 | 122,04 | 0,71% | 1.154.985,00 |
| 24.02.2025 | 119,86 | 121,48 | 119,54 | 121,18 | 1,08% | 917.571,00 |
| 21.02.2025 | 121,08 | 121,08 | 118,22 | 119,89 | -0,79% | 805.154,00 |
| 20.02.2025 | 118,54 | 121,50 | 118,28 | 120,84 | 1,63% | 835.464,00 |
| 19.02.2025 | 119,09 | 119,73 | 117,56 | 118,90 | -0,39% | 997.505,00 |
| 18.02.2025 | 118,99 | 119,93 | 118,68 | 119,37 | 0,25% | 936.262,00 |
| 14.02.2025 | 119,78 | 120,77 | 119,02 | 119,07 | -0,08% | 604.305,00 |
| 13.02.2025 | 118,41 | 120,28 | 118,16 | 119,16 | 0,64% | 817.651,00 |
| 12.02.2025 | 118,35 | 119,12 | 116,69 | 118,40 | -1,19% | 1.143.548,00 |
| 11.02.2025 | 119,26 | 120,12 | 118,16 | 119,83 | 0,41% | 1.372.769,00 |
| 10.02.2025 | 119,00 | 119,80 | 117,26 | 119,34 | 0,15% | 854.345,00 |
| 07.02.2025 | 117,70 | 121,12 | 117,28 | 119,16 | 1,24% | 1.580.491,00 |
| 06.02.2025 | 117,00 | 118,00 | 116,28 | 117,70 | 1,23% | 1.192.236,00 |
| 05.02.2025 | 115,13 | 116,70 | 114,34 | 116,27 | 1,76% | 708.157,00 |
| 04.02.2025 | 112,76 | 114,78 | 111,66 | 114,26 | 0,67% | 886.529,00 |
| 03.02.2025 | 113,13 | 114,12 | 111,42 | 113,50 | -0,18% | 762.302,00 |
| 31.01.2025 | 113,20 | 114,79 | 113,05 | 113,71 | 0,45% | 915.636,00 |
| 30.01.2025 | 111,79 | 114,15 | 111,48 | 113,20 | 2,37% | 1.100.282,00 |
| 29.01.2025 | 112,98 | 113,16 | 110,16 | 110,58 | -1,79% | 755.303,00 |
| 28.01.2025 | 113,45 | 114,64 | 112,31 | 112,59 | -1,22% | 645.000,00 |
| 27.01.2025 | 111,24 | 114,36 | 111,24 | 113,98 | 3,02% | 662.144,00 |
| 24.01.2025 | 110,13 | 111,70 | 109,52 | 110,64 | 0,57% | 543.115,00 |
| 23.01.2025 | 110,95 | 110,95 | 108,80 | 110,01 | -0,87% | 902.971,00 |
| 22.01.2025 | 111,93 | 112,09 | 110,61 | 110,98 | -1,59% | 1.043.499,00 |
| 21.01.2025 | 113,67 | 114,10 | 111,78 | 112,77 | 0,15% | 861.353,00 |
| 17.01.2025 | 112,57 | 112,91 | 111,73 | 112,60 | -0,04% | 1.064.948,00 |
| 16.01.2025 | 112,03 | 112,71 | 110,81 | 112,65 | 0,72% | 972.967,00 |
| 15.01.2025 | 115,24 | 115,60 | 111,77 | 111,84 | -0,60% | 630.784,00 |
| 14.01.2025 | 111,85 | 113,02 | 111,66 | 112,52 | 0,77% | 491.299,00 |
| 13.01.2025 | 109,15 | 111,82 | 108,92 | 111,66 | 2,29% | 537.121,00 |
| 10.01.2025 | 108,98 | 110,85 | 108,46 | 109,16 | -1,69% | 1.078.549,00 |
| 08.01.2025 | 110,23 | 111,18 | 109,02 | 111,04 | 0,66% | 882.140,00 |
| 07.01.2025 | 114,21 | 115,00 | 110,01 | 110,31 | -2,78% | 1.618.567,00 |
| 06.01.2025 | 116,59 | 117,02 | 112,98 | 113,46 | -3,08% | 861.931,00 |
| 03.01.2025 | 114,26 | 117,20 | 114,26 | 117,07 | 2,08% | 528.348,00 |
| 02.01.2025 | 115,97 | 116,16 | 114,25 | 114,68 | -1,17% | 545.960,00 |
| 31.12.2024 | 115,73 | 116,13 | 114,59 | 116,04 | 1,11% | 502.876,00 |
| 30.12.2024 | 114,55 | 115,01 | 113,20 | 114,77 | -0,40% | 350.646,00 |
| 27.12.2024 | 115,84 | 116,69 | 114,91 | 115,23 | -1,01% | 299.430,00 |
| 26.12.2024 | 115,83 | 116,69 | 115,73 | 116,40 | -0,03% | 294.907,00 |
| 24.12.2024 | 115,24 | 116,51 | 115,00 | 116,43 | 1,02% | 225.259,00 |
| 23.12.2024 | 114,33 | 115,41 | 113,86 | 115,25 | 0,30% | 507.076,00 |
| 20.12.2024 | 113,31 | 115,62 | 113,08 | 114,91 | 2,12% | 1.661.878,00 |
| 19.12.2024 | 113,10 | 115,06 | 112,41 | 112,52 | -0,73% | 695.063,00 |
| 18.12.2024 | 116,80 | 119,07 | 113,28 | 113,35 | -4,42% | 676.331,00 |
| 17.12.2024 | 119,42 | 120,22 | 118,10 | 118,59 | -1,47% | 1.041.402,00 |
| 16.12.2024 | 120,09 | 122,08 | 119,64 | 120,36 | 0,16% | 445.812,00 |
| 13.12.2024 | 120,55 | 121,02 | 119,52 | 120,17 | -0,64% | 611.423,00 |
| 12.12.2024 | 120,39 | 122,27 | 119,92 | 120,95 | 0,41% | 760.417,00 |
| 11.12.2024 | 122,12 | 123,00 | 120,10 | 120,46 | -1,21% | 1.079.316,00 |
| 10.12.2024 | 123,21 | 123,29 | 121,32 | 121,93 | -0,68% | 668.412,00 |
| 09.12.2024 | 121,05 | 122,95 | 121,05 | 122,77 | 0,71% | 643.122,00 |
| 06.12.2024 | 122,15 | 122,21 | 120,82 | 121,90 | 0,35% | 492.891,00 |
| 05.12.2024 | 121,38 | 121,93 | 120,25 | 121,47 | -0,55% | 562.700,00 |
| 04.12.2024 | 122,44 | 122,70 | 121,56 | 122,14 | -0,38% | 504.877,00 |
| 03.12.2024 | 124,23 | 124,23 | 122,53 | 122,61 | -1,08% | 483.764,00 |
| 02.12.2024 | 125,01 | 125,10 | 123,36 | 123,95 | -1,47% | 644.135,00 |
| 29.11.2024 | 126,71 | 127,30 | 125,61 | 125,80 | -0,97% | 428.802,00 |
| 27.11.2024 | 126,51 | 127,65 | 126,42 | 127,03 | 1,01% | 581.320,00 |
| 26.11.2024 | 123,76 | 126,16 | 123,60 | 125,76 | 1,48% | 881.312,00 |
| 25.11.2024 | 123,99 | 124,60 | 123,44 | 123,92 | 0,83% | 941.365,00 |
| 22.11.2024 | 122,24 | 123,34 | 122,24 | 122,90 | 1,94% | 452.732,00 |
| 20.11.2024 | 120,71 | 121,47 | 119,97 | 120,56 | -0,60% | 527.063,00 |
| 19.11.2024 | 119,25 | 121,62 | 118,70 | 121,29 | 1,17% | 741.334,00 |
| 18.11.2024 | 119,50 | 120,18 | 118,97 | 119,89 | 0,10% | 749.412,00 |
| 15.11.2024 | 119,69 | 120,85 | 118,79 | 119,77 | -0,48% | 863.970,00 |
| 14.11.2024 | 123,18 | 123,19 | 120,24 | 120,35 | -2,38% | 877.727,00 |
| 13.11.2024 | 121,49 | 123,76 | 120,99 | 123,28 | 2,05% | 922.454,00 |
| 12.11.2024 | 121,80 | 122,85 | 120,74 | 120,80 | -0,94% | 1.086.353,00 |
| 11.11.2024 | 122,06 | 123,14 | 121,51 | 121,95 | 0,17% | 733.246,00 |
| 08.11.2024 | 119,29 | 122,82 | 119,09 | 121,74 | 2,66% | 1.084.572,00 |
| 07.11.2024 | 117,80 | 118,84 | 117,29 | 118,59 | 0,98% | 633.722,00 |
| 06.11.2024 | 119,36 | 119,61 | 114,40 | 117,44 | -0,47% | 1.471.662,00 |