113,730$
-1,78%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 121,52 | 123,55 | 121,15 | 122,60 | 1,33% | 817.347,00 |
| 22.08.2024 | 120,76 | 121,29 | 120,15 | 120,99 | 0,63% | 525.195,00 |
| 21.08.2024 | 120,00 | 120,46 | 119,17 | 120,23 | 0,32% | 531.038,00 |
| 20.08.2024 | 119,76 | 120,21 | 118,77 | 119,85 | 0,37% | 531.293,00 |
| 19.08.2024 | 120,06 | 120,56 | 118,61 | 119,41 | -0,19% | 517.469,00 |
| 16.08.2024 | 119,75 | 120,31 | 118,73 | 119,64 | -0,14% | 462.718,00 |
| 15.08.2024 | 119,65 | 120,66 | 118,56 | 119,81 | -0,01% | 820.991,00 |
| 14.08.2024 | 119,65 | 120,35 | 119,10 | 119,82 | 0,20% | 574.363,00 |
| 13.08.2024 | 120,31 | 120,97 | 119,35 | 119,58 | 0,03% | 814.337,00 |
| 12.08.2024 | 120,67 | 120,89 | 119,18 | 119,54 | 0,18% | 1.078.869,00 |
| 09.08.2024 | 118,93 | 119,63 | 117,77 | 119,33 | 0,45% | 458.448,00 |
| 08.08.2024 | 118,00 | 119,00 | 117,43 | 118,79 | 0,75% | 634.590,00 |
| 07.08.2024 | 117,10 | 120,14 | 116,81 | 117,90 | 0,58% | 959.971,00 |
| 06.08.2024 | 114,90 | 117,89 | 114,76 | 117,22 | 1,97% | 859.674,00 |
| 05.08.2024 | 116,61 | 118,54 | 114,61 | 114,96 | -2,74% | 1.176.052,00 |
| 02.08.2024 | 115,96 | 121,29 | 115,95 | 118,20 | 2,72% | 2.292.874,00 |
| 01.08.2024 | 112,37 | 115,98 | 112,20 | 115,07 | 3,90% | 1.972.253,00 |
| 31.07.2024 | 111,78 | 112,23 | 110,51 | 110,75 | -0,93% | 1.848.986,00 |
| 30.07.2024 | 113,77 | 114,29 | 111,01 | 111,79 | -1,45% | 1.150.699,00 |
| 29.07.2024 | 113,17 | 113,75 | 112,05 | 113,44 | 0,38% | 799.994,00 |
| 26.07.2024 | 111,43 | 113,49 | 111,05 | 113,01 | 1,89% | 756.273,00 |
| 25.07.2024 | 113,08 | 114,43 | 109,60 | 110,91 | -1,92% | 783.304,00 |
| 24.07.2024 | 113,21 | 114,44 | 112,18 | 113,08 | 0,07% | 843.029,00 |
| 23.07.2024 | 113,19 | 113,96 | 112,58 | 113,00 | -0,41% | 459.800,00 |
| 22.07.2024 | 113,03 | 114,16 | 112,53 | 113,47 | 0,73% | 723.659,00 |
| 19.07.2024 | 113,55 | 113,55 | 112,07 | 112,65 | -0,28% | 535.480,00 |
| 18.07.2024 | 112,58 | 115,66 | 112,47 | 112,97 | 0,01% | 902.392,00 |
| 17.07.2024 | 111,08 | 113,25 | 111,08 | 112,96 | 1,56% | 723.663,00 |
| 16.07.2024 | 109,97 | 111,48 | 108,92 | 111,23 | 1,78% | 586.266,00 |
| 15.07.2024 | 109,32 | 110,57 | 108,77 | 109,29 | 0,59% | 709.655,00 |
| 12.07.2024 | 109,94 | 110,09 | 108,28 | 108,65 | -0,49% | 711.500,00 |
| 11.07.2024 | 110,79 | 111,69 | 108,90 | 109,19 | 0,19% | 711.105,00 |
| 10.07.2024 | 108,64 | 109,10 | 107,71 | 108,98 | 0,90% | 576.550,00 |
| 09.07.2024 | 107,77 | 108,46 | 106,89 | 108,01 | -0,02% | 858.775,00 |
| 08.07.2024 | 107,86 | 108,34 | 107,39 | 108,03 | 0,29% | 402.562,00 |
| 05.07.2024 | 107,83 | 108,42 | 107,34 | 107,72 | 0,20% | 508.577,00 |
| 03.07.2024 | 109,00 | 109,00 | 107,44 | 107,50 | -1,31% | 494.027,00 |
| 02.07.2024 | 109,83 | 110,15 | 108,54 | 108,93 | -0,24% | 479.296,00 |
| 01.07.2024 | 108,77 | 109,53 | 107,78 | 109,19 | 0,07% | 591.451,00 |
| 28.06.2024 | 109,03 | 110,06 | 108,43 | 109,11 | -0,57% | 1.338.410,00 |
| 27.06.2024 | 108,77 | 109,77 | 108,36 | 109,74 | 0,98% | 490.785,00 |
| 26.06.2024 | 108,64 | 109,98 | 108,44 | 108,68 | -1,13% | 734.529,00 |
| 25.06.2024 | 110,97 | 111,03 | 109,60 | 109,92 | -1,06% | 572.477,00 |
| 24.06.2024 | 109,78 | 111,93 | 109,47 | 111,10 | 1,28% | 599.143,00 |
| 21.06.2024 | 110,50 | 111,20 | 108,56 | 109,70 | 0,30% | 1.245.083,00 |
| 20.06.2024 | 109,24 | 109,65 | 108,44 | 109,37 | -0,23% | 782.759,00 |
| 18.06.2024 | 108,94 | 109,77 | 108,44 | 109,62 | 1,03% | 745.768,00 |
| 17.06.2024 | 107,37 | 109,05 | 106,29 | 108,50 | 0,43% | 648.976,00 |
| 14.06.2024 | 106,75 | 108,34 | 106,13 | 108,04 | 0,98% | 441.541,00 |
| 13.06.2024 | 107,27 | 108,22 | 106,68 | 106,99 | -0,38% | 750.695,00 |
| 12.06.2024 | 108,24 | 108,98 | 107,33 | 107,40 | 1,13% | 718.704,00 |