106,350$
0,53%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 106,56 | 106,56 | 105,79 | 106,35 | 0,53% | 844.287,00 |
| 27.08.2026 | 106,93 | 107,44 | 105,64 | 105,79 | -1,69% | 644.426,00 |
| 26.08.2026 | 107,56 | 108,61 | 107,20 | 107,61 | -0,62% | 558.813,00 |
| 25.08.2026 | 108,50 | 109,10 | 107,76 | 108,28 | -0,80% | 797.895,00 |
| 24.08.2026 | 107,96 | 109,39 | 107,69 | 109,15 | 1,45% | 743.823,00 |
| 21.08.2026 | 108,08 | 108,50 | 107,25 | 107,59 | -0,31% | 1.246.249,00 |
| 20.08.2026 | 108,49 | 109,33 | 107,84 | 107,92 | -0,44% | 1.055.642,00 |
| 19.08.2026 | 108,63 | 109,20 | 107,52 | 108,40 | 1,04% | 709.490,00 |
| 18.08.2026 | 109,31 | 109,35 | 107,23 | 107,28 | -0,91% | 619.372,00 |
| 17.08.2026 | 110,02 | 110,02 | 108,02 | 108,26 | -1,90% | 617.395,00 |
| 14.08.2026 | 109,66 | 111,25 | 109,66 | 110,36 | -0,10% | 758.468,00 |
| 13.08.2026 | 109,05 | 111,04 | 108,78 | 110,47 | 1,93% | 609.908,00 |
| 12.08.2026 | 107,91 | 108,93 | 107,38 | 108,38 | 0,08% | 760.740,00 |
| 11.08.2026 | 108,67 | 109,24 | 108,25 | 108,29 | -0,72% | 775.078,00 |
| 10.08.2026 | 111,50 | 111,50 | 108,81 | 109,08 | -2,55% | 749.818,00 |
| 07.08.2026 | 111,24 | 112,15 | 110,44 | 111,93 | 1,07% | 681.017,00 |
| 06.08.2026 | 113,15 | 113,15 | 110,20 | 110,74 | -1,05% | 613.633,00 |
| 05.08.2026 | 111,51 | 111,99 | 110,39 | 111,91 | 0,79% | 694.334,00 |
| 04.08.2026 | 109,68 | 111,22 | 109,23 | 111,03 | 0,28% | 1.048.519,00 |
| 03.08.2026 | 110,74 | 111,92 | 109,86 | 110,72 | -0,08% | 1.212.197,00 |
| 31.07.2026 | 111,67 | 113,24 | 108,96 | 110,81 | -2,19% | 1.873.948,00 |
| 30.07.2026 | 115,17 | 115,35 | 112,65 | 113,29 | -2,65% | 1.805.704,00 |
| 29.07.2026 | 115,59 | 116,84 | 115,05 | 116,37 | 1,16% | 1.071.101,00 |
| 28.07.2026 | 113,92 | 115,75 | 113,89 | 115,04 | 1,95% | 1.305.549,00 |
| 27.07.2026 | 113,55 | 113,92 | 112,61 | 112,84 | -0,78% | 614.037,00 |
| 24.07.2026 | 113,63 | 113,91 | 112,68 | 113,73 | 0,79% | 771.219,00 |
| 23.07.2026 | 112,66 | 113,83 | 112,06 | 112,84 | 0,74% | 680.581,00 |
| 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% | 796.598,00 |
| 20.07.2026 | 113,21 | 113,82 | 112,49 | 112,86 | -0,10% | 680.830,00 |
| 17.07.2026 | 114,82 | 115,64 | 111,94 | 112,97 | -1,40% | 975.434,00 |
| 16.07.2026 | 112,70 | 114,86 | 112,19 | 114,57 | 2,41% | 2.109.324,00 |
| 15.07.2026 | 113,65 | 113,70 | 111,47 | 111,87 | -0,98% | 1.076.163,00 |
| 14.07.2026 | 114,24 | 114,42 | 112,79 | 112,98 | -1,06% | 1.219.546,00 |
| 13.07.2026 | 113,55 | 114,60 | 112,76 | 114,19 | 1,09% | 712.714,00 |
| 10.07.2026 | 113,83 | 114,16 | 112,56 | 112,96 | -0,29% | 668.100,00 |
| 09.07.2026 | 114,44 | 114,80 | 113,10 | 113,29 | -0,61% | 706.595,00 |
| 08.07.2026 | 117,00 | 117,00 | 113,88 | 113,98 | -3,06% | 870.396,00 |
| 07.07.2026 | 118,00 | 119,81 | 117,48 | 117,58 | 0,54% | 775.864,00 |
| 06.07.2026 | 116,93 | 117,15 | 116,12 | 116,95 | -0,26% | 565.916,00 |
| 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% | 1.134.342,00 |
| 30.06.2026 | 114,76 | 115,63 | 113,88 | 114,49 | -1,93% | 846.536,00 |
| 29.06.2026 | 115,96 | 116,75 | 115,38 | 116,74 | 0,37% | 745.517,00 |
| 26.06.2026 | 114,31 | 116,37 | 114,23 | 116,31 | 2,39% | 1.327.584,00 |
| 25.06.2026 | 111,49 | 113,83 | 111,49 | 113,59 | 2,09% | 909.016,00 |
| 24.06.2026 | 110,54 | 111,95 | 110,27 | 111,26 | 0,69% | 864.554,00 |
| 23.06.2026 | 109,76 | 110,62 | 109,14 | 110,50 | 1,39% | 925.882,00 |
| 22.06.2026 | 109,98 | 109,98 | 107,97 | 108,98 | -0,01% | 1.176.473,00 |
| 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% | 1.445.909,00 |
| 16.06.2026 | 113,49 | 114,39 | 111,56 | 112,36 | -1,00% | 1.301.474,00 |
| 15.06.2026 | 114,67 | 115,48 | 113,25 | 113,50 | -1,29% | 1.119.048,00 |
| 12.06.2026 | 115,23 | 116,16 | 114,39 | 114,98 | 0,47% | 988.933,00 |
| 11.06.2026 | 115,31 | 116,59 | 113,95 | 114,44 | -0,75% | 1.091.528,00 |
| 10.06.2026 | 114,66 | 116,57 | 114,29 | 115,31 | -0,08% | 1.010.462,00 |
| 09.06.2026 | 113,43 | 115,53 | 112,82 | 115,40 | 2,15% | 1.607.177,00 |
| 08.06.2026 | 112,71 | 113,73 | 112,12 | 112,97 | 0,33% | 1.943.027,00 |
| 05.06.2026 | 111,60 | 113,57 | 111,15 | 112,60 | 0,53% | 1.606.521,00 |
| 04.06.2026 | 110,00 | 112,04 | 108,94 | 112,01 | 2,87% | 1.332.541,00 |
| 03.06.2026 | 105,73 | 109,35 | 105,63 | 108,89 | 2,63% | 1.032.028,00 |
| 02.06.2026 | 106,25 | 106,46 | 104,98 | 106,10 | 0,02% | 1.111.325,00 |
| 01.06.2026 | 106,00 | 108,15 | 105,75 | 106,08 | -0,45% | 1.007.303,00 |
| 29.05.2026 | 107,60 | 107,90 | 106,03 | 106,56 | -1,35% | 1.692.594,00 |
| 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% | 1.228.556,00 |
| 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% | 750.766,00 |
| 20.05.2026 | 105,32 | 107,29 | 104,51 | 106,29 | 1,17% | 1.128.526,00 |
| 19.05.2026 | 104,50 | 105,40 | 103,70 | 105,06 | 0,43% | 1.351.328,00 |
| 18.05.2026 | 102,94 | 104,73 | 102,78 | 104,61 | 1,97% | 818.326,00 |
| 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% | 1.335.428,00 |
| 13.05.2026 | 104,60 | 105,54 | 104,03 | 105,35 | 0,11% | 620.124,00 |
| 12.05.2026 | 105,38 | 105,48 | 104,00 | 105,23 | 0,30% | 695.682,00 |
| 11.05.2026 | 104,65 | 105,45 | 104,13 | 104,92 | 1,11% | 913.798,00 |
| 08.05.2026 | 104,22 | 104,51 | 103,08 | 103,77 | -0,29% | 742.789,00 |
| 07.05.2026 | 104,08 | 105,07 | 103,91 | 104,07 | -0,71% | 1.891.009,00 |
| 06.05.2026 | 105,08 | 105,88 | 104,55 | 104,81 | 0,08% | 1.279.534,00 |
| 05.05.2026 | 104,41 | 105,76 | 103,69 | 104,73 | 0,34% | 842.542,00 |
| 04.05.2026 | 103,93 | 106,04 | 103,53 | 104,38 | -0,07% | 822.975,00 |
| 01.05.2026 | 106,06 | 106,31 | 102,80 | 104,45 | -0,54% | 1.778.621,00 |
| 30.04.2026 | 106,05 | 106,48 | 104,48 | 105,02 | -0,28% | 1.337.629,00 |
| 29.04.2026 | 105,54 | 106,90 | 105,02 | 105,32 | -0,58% | 1.387.648,00 |
| 28.04.2026 | 102,21 | 106,16 | 101,91 | 105,93 | 4,26% | 1.445.762,00 |
| 27.04.2026 | 101,53 | 102,39 | 101,10 | 101,60 | -0,15% | 1.049.077,00 |
| 24.04.2026 | 102,87 | 102,92 | 101,28 | 101,75 | -0,66% | 850.846,00 |
| 23.04.2026 | 100,72 | 102,94 | 100,72 | 102,43 | 0,94% | 737.850,00 |
| 22.04.2026 | 102,87 | 103,00 | 101,08 | 101,48 | -0,98% | 1.070.660,00 |
| 21.04.2026 | 104,53 | 104,70 | 102,39 | 102,48 | -2,18% | 907.133,00 |
| 20.04.2026 | 102,97 | 104,95 | 102,58 | 104,76 | 1,32% | 842.566,00 |
| 17.04.2026 | 100,72 | 103,85 | 100,52 | 103,40 | 3,21% | 1.268.849,00 |
| 16.04.2026 | 101,19 | 101,94 | 99,69 | 100,18 | -1,18% | 1.380.131,00 |
| 15.04.2026 | 101,68 | 101,93 | 100,46 | 101,38 | -0,39% | 950.730,00 |
| 14.04.2026 | 101,18 | 102,13 | 100,04 | 101,78 | 0,95% | 1.053.222,00 |
| 13.04.2026 | 101,62 | 101,62 | 99,73 | 100,82 | -1,11% | 818.310,00 |
| 10.04.2026 | 100,96 | 102,34 | 100,73 | 101,95 | 1,10% | 891.637,00 |
| 09.04.2026 | 101,82 | 102,22 | 100,50 | 100,84 | -1,40% | 1.270.129,00 |
| 08.04.2026 | 101,89 | 102,71 | 101,49 | 102,27 | 1,43% | 1.172.433,00 |