112,770$
0,15%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 115,24 | 118,00 | 115,04 | 118,00 | 1,80% | 662.066,00 |
| 04.11.2024 | 114,07 | 115,99 | 114,00 | 115,91 | 1,92% | 962.425,00 |
| 01.11.2024 | 109,79 | 114,43 | 109,24 | 113,73 | -1,78% | 2.376.625,00 |
| 31.10.2024 | 116,37 | 117,55 | 115,55 | 115,79 | -1,34% | 1.842.992,00 |
| 30.10.2024 | 117,33 | 118,42 | 117,01 | 117,36 | -0,05% | 666.829,00 |
| 29.10.2024 | 118,29 | 118,91 | 117,06 | 117,42 | -1,08% | 823.411,00 |
| 28.10.2024 | 119,08 | 119,98 | 118,20 | 118,70 | 0,35% | 528.598,00 |
| 25.10.2024 | 121,23 | 121,23 | 118,10 | 118,29 | -1,71% | 474.585,00 |
| 24.10.2024 | 121,10 | 121,64 | 120,31 | 120,35 | -0,23% | 684.121,00 |
| 23.10.2024 | 119,60 | 121,73 | 119,60 | 120,63 | 1,17% | 1.351.422,00 |
| 22.10.2024 | 117,86 | 119,81 | 117,20 | 119,24 | 0,99% | 676.045,00 |
| 21.10.2024 | 120,25 | 120,25 | 117,70 | 118,07 | -2,21% | 1.160.388,00 |
| 18.10.2024 | 119,89 | 121,07 | 119,56 | 120,74 | 1,20% | 682.620,00 |
| 17.10.2024 | 120,49 | 120,53 | 119,13 | 119,31 | -1,27% | 670.910,00 |
| 16.10.2024 | 119,73 | 121,58 | 119,73 | 120,85 | 0,99% | 1.106.931,00 |
| 15.10.2024 | 120,13 | 121,24 | 119,63 | 119,67 | 0,02% | 1.093.228,00 |
| 14.10.2024 | 118,81 | 120,24 | 118,42 | 119,65 | 0,28% | 565.978,00 |
| 11.10.2024 | 119,36 | 119,75 | 118,52 | 119,31 | 0,44% | 761.543,00 |
| 10.10.2024 | 119,86 | 120,70 | 118,27 | 118,79 | -1,17% | 766.976,00 |
| 09.10.2024 | 120,23 | 120,52 | 119,59 | 120,20 | 0,18% | 717.525,00 |
| 08.10.2024 | 120,35 | 120,53 | 118,30 | 119,99 | 0,28% | 653.074,00 |
| 07.10.2024 | 120,10 | 120,10 | 119,06 | 119,65 | -1,00% | 531.662,00 |
| 04.10.2024 | 120,18 | 121,27 | 119,31 | 120,86 | 0,07% | 660.791,00 |
| 03.10.2024 | 122,33 | 122,74 | 120,34 | 120,78 | -1,26% | 462.541,00 |
| 02.10.2024 | 121,45 | 122,37 | 120,74 | 122,32 | -0,23% | 778.660,00 |
| 01.10.2024 | 124,24 | 124,24 | 121,63 | 122,60 | -0,75% | 759.810,00 |
| 30.09.2024 | 122,68 | 124,08 | 121,90 | 123,53 | -0,15% | 978.784,00 |
| 27.09.2024 | 125,31 | 125,51 | 123,59 | 123,71 | -0,53% | 636.324,00 |
| 26.09.2024 | 126,08 | 126,51 | 124,18 | 124,37 | -1,42% | 845.663,00 |
| 25.09.2024 | 126,87 | 127,29 | 125,72 | 126,16 | -0,28% | 679.939,00 |
| 24.09.2024 | 126,21 | 127,69 | 125,69 | 126,51 | -0,29% | 747.030,00 |
| 23.09.2024 | 126,31 | 127,28 | 125,86 | 126,88 | 1,33% | 1.105.423,00 |
| 20.09.2024 | 125,99 | 126,27 | 124,62 | 125,21 | -1,14% | 1.498.568,00 |
| 19.09.2024 | 125,90 | 127,38 | 124,85 | 126,66 | 1,13% | 1.676.559,00 |
| 18.09.2024 | 124,10 | 126,41 | 123,70 | 125,25 | 1,02% | 1.853.480,00 |
| 17.09.2024 | 124,79 | 125,12 | 123,40 | 123,99 | -0,75% | 1.139.720,00 |
| 16.09.2024 | 126,42 | 126,49 | 124,30 | 124,93 | -0,53% | 1.912.979,00 |
| 13.09.2024 | 123,63 | 125,72 | 123,53 | 125,60 | 2,03% | 1.130.989,00 |
| 12.09.2024 | 122,51 | 123,47 | 122,20 | 123,10 | 0,47% | 1.149.776,00 |
| 11.09.2024 | 121,60 | 122,90 | 121,33 | 122,53 | -0,52% | 1.633.091,00 |
| 10.09.2024 | 121,93 | 123,40 | 121,63 | 123,17 | 1,52% | 1.800.032,00 |
| 09.09.2024 | 121,99 | 122,85 | 121,08 | 121,32 | -0,70% | 2.289.053,00 |
| 06.09.2024 | 124,35 | 124,43 | 120,74 | 122,17 | -1,58% | 2.606.501,00 |
| 05.09.2024 | 126,42 | 126,56 | 123,19 | 124,13 | -1,03% | 1.154.364,00 |
| 04.09.2024 | 126,65 | 127,15 | 124,65 | 125,42 | -0,93% | 968.658,00 |
| 03.09.2024 | 124,92 | 127,23 | 124,87 | 126,60 | 1,12% | 723.292,00 |
| 30.08.2024 | 124,55 | 125,24 | 123,47 | 125,20 | 1,01% | 938.872,00 |
| 29.08.2024 | 124,54 | 125,00 | 123,32 | 123,95 | -0,63% | 651.015,00 |
| 28.08.2024 | 124,02 | 125,35 | 124,00 | 124,73 | 0,65% | 714.210,00 |
| 27.08.2024 | 122,09 | 124,28 | 121,54 | 123,92 | 0,82% | 632.973,00 |
| 26.08.2024 | 124,04 | 124,44 | 122,56 | 122,91 | 0,25% | 748.981,00 |