104,980$
0,56%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 104,80 | 105,16 | 103,30 | 104,98 | 0,56% | 1.249.267,00 |
| 22.10.2025 | 103,70 | 104,96 | 102,91 | 104,40 | 0,95% | 704.907,00 |
| 21.10.2025 | 103,52 | 104,30 | 102,81 | 103,42 | 0,32% | 545.269,00 |
| 20.10.2025 | 102,83 | 103,43 | 102,51 | 103,09 | 0,67% | 539.645,00 |
| 17.10.2025 | 102,20 | 103,01 | 101,70 | 102,40 | 0,54% | 895.268,00 |
| 16.10.2025 | 102,10 | 102,69 | 101,40 | 101,85 | 0,15% | 871.548,00 |
| 15.10.2025 | 102,73 | 103,47 | 101,23 | 101,70 | -0,42% | 926.956,00 |
| 14.10.2025 | 101,81 | 102,43 | 100,62 | 102,13 | 0,31% | 1.478.129,00 |
| 13.10.2025 | 101,87 | 102,28 | 101,40 | 101,81 | 0,14% | 1.111.418,00 |
| 10.10.2025 | 101,98 | 102,51 | 100,60 | 101,67 | -0,26% | 835.521,00 |
| 09.10.2025 | 103,18 | 103,73 | 101,64 | 101,94 | -1,09% | 841.238,00 |
| 08.10.2025 | 103,23 | 103,55 | 102,54 | 103,06 | -0,30% | 591.299,00 |
| 07.10.2025 | 103,23 | 104,13 | 102,36 | 103,37 | 0,40% | 776.423,00 |
| 06.10.2025 | 104,97 | 104,97 | 102,78 | 102,96 | -1,40% | 807.409,00 |
| 02.10.2025 | 105,35 | 105,50 | 104,14 | 104,42 | -1,11% | 674.975,00 |
| 01.10.2025 | 106,49 | 107,11 | 105,09 | 105,59 | -1,11% | 979.930,00 |
| 30.09.2025 | 105,29 | 106,82 | 105,02 | 106,78 | 0,22% | 969.369,00 |
| 29.09.2025 | 106,76 | 106,77 | 105,96 | 106,55 | -0,42% | 757.865,00 |
| 26.09.2025 | 106,41 | 107,64 | 106,15 | 107,00 | 0,90% | 788.054,00 |
| 25.09.2025 | 107,31 | 107,84 | 105,89 | 106,05 | -1,07% | 784.376,00 |
| 24.09.2025 | 108,07 | 108,57 | 107,02 | 107,20 | -0,78% | 674.965,00 |
| 23.09.2025 | 108,08 | 108,60 | 107,36 | 108,04 | -0,13% | 757.225,00 |
| 22.09.2025 | 107,70 | 108,38 | 106,94 | 108,18 | 0,21% | 671.576,00 |
| 19.09.2025 | 107,25 | 108,83 | 106,91 | 107,95 | 0,59% | 1.765.462,00 |
| 18.09.2025 | 106,82 | 107,75 | 106,24 | 107,32 | 0,80% | 909.784,00 |
| 17.09.2025 | 106,38 | 108,58 | 106,18 | 106,47 | -0,61% | 1.182.076,00 |
| 16.09.2025 | 108,95 | 108,95 | 106,90 | 107,12 | -1,15% | 935.617,00 |
| 15.09.2025 | 109,65 | 109,91 | 108,14 | 108,37 | -1,04% | 741.399,00 |
| 12.09.2025 | 110,79 | 110,79 | 109,24 | 109,51 | -1,13% | 514.756,00 |
| 11.09.2025 | 109,34 | 110,99 | 108,85 | 110,76 | 1,75% | 606.315,00 |
| 10.09.2025 | 111,01 | 112,26 | 108,66 | 108,85 | -2,49% | 1.091.198,00 |
| 09.09.2025 | 110,02 | 111,80 | 109,86 | 111,63 | 0,64% | 1.062.101,00 |
| 08.09.2025 | 110,38 | 111,00 | 110,00 | 110,92 | -0,40% | 651.017,00 |
| 05.09.2025 | 111,28 | 112,27 | 110,76 | 111,36 | 0,92% | 995.304,00 |
| 04.09.2025 | 109,85 | 110,48 | 109,17 | 110,34 | 0,85% | 644.195,00 |
| 03.09.2025 | 108,37 | 109,52 | 107,95 | 109,41 | 0,76% | 774.479,00 |
| 02.09.2025 | 111,39 | 111,43 | 108,37 | 108,58 | -3,04% | 890.464,00 |
| 29.08.2025 | 110,71 | 112,20 | 110,05 | 111,98 | 1,12% | 714.411,00 |
| 28.08.2025 | 110,53 | 110,84 | 109,63 | 110,74 | 0,16% | 604.185,00 |
| 27.08.2025 | 109,50 | 110,88 | 109,22 | 110,56 | 1,25% | 704.772,00 |
| 26.08.2025 | 109,27 | 109,99 | 108,86 | 109,20 | 0,30% | 1.549.775,00 |
| 25.08.2025 | 109,30 | 109,66 | 108,36 | 108,87 | -0,52% | 581.227,00 |
| 22.08.2025 | 108,67 | 110,00 | 108,54 | 109,44 | 1,31% | 864.766,00 |
| 21.08.2025 | 108,01 | 108,80 | 107,46 | 108,02 | -0,38% | 577.648,00 |
| 20.08.2025 | 109,16 | 109,45 | 108,00 | 108,43 | 0,14% | 875.599,00 |
| 19.08.2025 | 106,79 | 108,32 | 106,44 | 108,28 | 2,37% | 982.157,00 |
| 18.08.2025 | 106,96 | 107,32 | 105,76 | 105,77 | -0,98% | 1.081.199,00 |
| 15.08.2025 | 106,21 | 107,24 | 105,82 | 106,82 | 0,75% | 788.958,00 |
| 14.08.2025 | 106,06 | 106,47 | 105,29 | 106,02 | -0,92% | 892.241,00 |
| 13.08.2025 | 105,10 | 107,16 | 104,34 | 107,00 | 2,05% | 1.113.398,00 |
| 12.08.2025 | 104,56 | 104,92 | 103,38 | 104,85 | 0,77% | 675.970,00 |
| 11.08.2025 | 105,53 | 105,65 | 104,01 | 104,05 | -1,39% | 782.606,00 |
| 08.08.2025 | 107,25 | 107,25 | 105,28 | 105,52 | -1,36% | 645.580,00 |
| 07.08.2025 | 106,93 | 107,44 | 106,15 | 106,97 | 0,47% | 752.714,00 |
| 06.08.2025 | 107,96 | 108,33 | 106,18 | 106,47 | -1,11% | 1.020.650,00 |
| 05.08.2025 | 106,23 | 107,97 | 105,54 | 107,67 | 1,80% | 1.549.786,00 |
| 04.08.2025 | 107,63 | 107,71 | 105,63 | 105,77 | -1,10% | 847.024,00 |
| 01.08.2025 | 110,57 | 110,57 | 106,47 | 106,95 | -2,06% | 2.037.205,00 |
| 31.07.2025 | 111,42 | 112,26 | 108,64 | 109,20 | -2,60% | 1.854.599,00 |
| 30.07.2025 | 114,39 | 114,39 | 111,26 | 112,12 | -2,27% | 1.162.314,00 |
| 29.07.2025 | 112,90 | 114,84 | 112,20 | 114,72 | 2,22% | 958.791,00 |
| 28.07.2025 | 113,31 | 113,56 | 112,17 | 112,23 | -1,15% | 705.298,00 |
| 25.07.2025 | 114,39 | 114,72 | 112,60 | 113,54 | -0,05% | 803.583,00 |
| 24.07.2025 | 114,94 | 115,23 | 113,55 | 113,60 | -1,39% | 861.854,00 |
| 23.07.2025 | 115,91 | 115,91 | 114,56 | 115,20 | -0,42% | 841.541,00 |
| 22.07.2025 | 113,20 | 115,83 | 113,20 | 115,69 | 2,16% | 525.118,00 |
| 21.07.2025 | 114,60 | 115,55 | 113,13 | 113,24 | -0,61% | 688.439,00 |
| 18.07.2025 | 114,11 | 114,94 | 113,54 | 113,93 | -0,19% | 652.283,00 |
| 17.07.2025 | 114,30 | 114,98 | 113,65 | 114,15 | 0,04% | 619.093,00 |
| 16.07.2025 | 113,01 | 114,28 | 112,49 | 114,10 | 1,44% | 595.901,00 |
| 15.07.2025 | 114,00 | 114,20 | 112,15 | 112,48 | -1,42% | 565.464,00 |
| 14.07.2025 | 113,69 | 115,07 | 113,63 | 114,10 | 0,30% | 753.187,00 |
| 11.07.2025 | 112,30 | 114,23 | 111,91 | 113,76 | 0,31% | 599.352,00 |
| 10.07.2025 | 113,01 | 114,50 | 112,73 | 113,41 | 0,35% | 866.530,00 |
| 09.07.2025 | 113,62 | 114,30 | 112,90 | 113,01 | -0,26% | 713.632,00 |
| 08.07.2025 | 113,06 | 114,19 | 112,32 | 113,31 | -0,04% | 947.035,00 |
| 07.07.2025 | 113,88 | 115,53 | 112,80 | 113,36 | -0,57% | 879.708,00 |
| 03.07.2025 | 113,34 | 114,65 | 113,01 | 114,01 | 0,54% | 610.676,00 |
| 02.07.2025 | 112,82 | 113,65 | 111,53 | 113,40 | 0,38% | 1.024.115,00 |
| 01.07.2025 | 112,24 | 114,31 | 111,18 | 112,97 | 0,25% | 1.651.298,00 |
| 30.06.2025 | 113,41 | 113,41 | 110,81 | 112,69 | -0,94% | 2.769.958,00 |
| 27.06.2025 | 114,11 | 115,16 | 113,34 | 113,76 | -0,50% | 1.120.589,00 |
| 26.06.2025 | 113,56 | 114,42 | 112,56 | 114,33 | 1,12% | 952.807,00 |
| 25.06.2025 | 115,20 | 115,20 | 112,84 | 113,06 | -2,14% | 1.629.888,00 |
| 24.06.2025 | 116,86 | 116,86 | 115,02 | 115,53 | -0,63% | 923.410,00 |
| 23.06.2025 | 116,22 | 117,50 | 114,65 | 116,26 | 0,58% | 846.065,00 |
| 20.06.2025 | 116,04 | 116,37 | 114,95 | 115,59 | -0,03% | 1.585.710,00 |
| 18.06.2025 | 115,69 | 116,86 | 115,21 | 115,62 | -0,24% | 759.086,00 |
| 17.06.2025 | 116,05 | 116,31 | 115,33 | 115,90 | -0,22% | 538.574,00 |
| 16.06.2025 | 116,24 | 117,48 | 115,87 | 116,16 | 0,03% | 469.884,00 |
| 13.06.2025 | 117,25 | 118,27 | 115,08 | 116,12 | -2,00% | 696.865,00 |
| 12.06.2025 | 117,80 | 118,59 | 117,04 | 118,49 | 0,91% | 594.463,00 |
| 11.06.2025 | 118,38 | 118,49 | 116,78 | 117,42 | -0,58% | 767.437,00 |
| 10.06.2025 | 118,31 | 119,00 | 117,32 | 118,11 | 0,48% | 1.002.985,00 |
| 09.06.2025 | 115,42 | 118,37 | 115,23 | 117,54 | 1,48% | 1.409.211,00 |
| 06.06.2025 | 116,45 | 117,18 | 114,71 | 115,83 | 0,08% | 595.099,00 |
| 05.06.2025 | 117,10 | 117,59 | 115,43 | 115,74 | -1,56% | 674.052,00 |
| 04.06.2025 | 117,43 | 118,26 | 116,60 | 117,58 | -0,10% | 662.052,00 |
| 03.06.2025 | 116,79 | 118,36 | 115,60 | 117,70 | -0,11% | 1.736.766,00 |
| 02.06.2025 | 116,41 | 117,97 | 115,71 | 117,83 | 0,29% | 528.533,00 |