149,890$
0,05%
Echtzeit-Aktienkurs Mid-America Apartment Communitie Inc.
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communitie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 150,74 | 151,89 | 148,55 | 149,89 | 0,05% | 645.228,00 |
| 05.06.2025 | 151,86 | 151,91 | 149,27 | 149,82 | -1,34% | 974.055,00 |
| 04.06.2025 | 151,51 | 152,63 | 150,85 | 151,86 | -0,37% | 859.862,00 |
| 03.06.2025 | 154,75 | 155,36 | 149,78 | 152,42 | -2,09% | 1.252.359,00 |
| 02.06.2025 | 156,23 | 156,23 | 153,77 | 155,67 | -0,63% | 759.203,00 |
| 30.05.2025 | 155,13 | 156,71 | 154,35 | 156,65 | 0,58% | 1.299.683,00 |
| 29.05.2025 | 154,13 | 156,77 | 153,85 | 155,75 | 0,60% | 701.613,00 |
| 28.05.2025 | 154,38 | 154,90 | 152,77 | 154,82 | 0,38% | 869.378,00 |
| 27.05.2025 | 153,16 | 154,89 | 152,29 | 154,23 | 0,96% | 965.148,00 |
| 23.05.2025 | 154,46 | 154,52 | 152,15 | 152,76 | -1,07% | 659.325,00 |
| 22.05.2025 | 156,92 | 157,57 | 154,01 | 154,41 | -1,04% | 668.107,00 |
| 21.05.2025 | 159,24 | 159,37 | 155,89 | 156,04 | -2,69% | 531.728,00 |
| 20.05.2025 | 160,00 | 161,63 | 159,81 | 160,35 | -0,61% | 592.658,00 |
| 19.05.2025 | 162,02 | 162,65 | 161,12 | 161,34 | -1,14% | 693.015,00 |
| 16.05.2025 | 161,52 | 163,63 | 160,35 | 163,20 | 1,43% | 1.660.833,00 |
| 15.05.2025 | 159,86 | 161,38 | 158,85 | 160,90 | 1,62% | 965.683,00 |
| 14.05.2025 | 160,77 | 160,77 | 157,52 | 158,34 | -1,61% | 817.507,00 |
| 13.05.2025 | 163,46 | 163,86 | 159,85 | 160,93 | -1,65% | 677.274,00 |
| 12.05.2025 | 164,81 | 164,81 | 161,80 | 163,63 | 0,37% | 548.869,00 |
| 09.05.2025 | 162,07 | 163,59 | 160,90 | 163,02 | 0,84% | 632.771,00 |
| 08.05.2025 | 165,09 | 165,29 | 161,50 | 161,66 | -1,92% | 956.477,00 |
| 07.05.2025 | 164,90 | 166,04 | 164,47 | 164,82 | 0,10% | 820.034,00 |
| 06.05.2025 | 164,22 | 165,33 | 163,48 | 164,65 | -0,42% | 471.279,00 |
| 05.05.2025 | 167,74 | 167,74 | 164,77 | 165,34 | -1,45% | 653.812,00 |
| 02.05.2025 | 163,97 | 169,00 | 163,97 | 167,77 | 3,52% | 1.026.179,00 |
| 01.05.2025 | 157,94 | 163,73 | 156,09 | 162,07 | 1,52% | 1.054.115,00 |
| 30.04.2025 | 157,13 | 159,94 | 155,21 | 159,65 | 1,37% | 957.028,00 |
| 29.04.2025 | 160,52 | 160,85 | 157,41 | 157,49 | -1,84% | 1.309.016,00 |
| 28.04.2025 | 159,66 | 161,07 | 159,03 | 160,44 | 0,67% | 676.605,00 |
| 25.04.2025 | 159,08 | 159,83 | 158,02 | 159,38 | -0,05% | 366.603,00 |
| 24.04.2025 | 159,70 | 161,07 | 158,38 | 159,46 | -0,04% | 683.363,00 |
| 23.04.2025 | 160,03 | 161,87 | 158,89 | 159,52 | 0,76% | 599.795,00 |
| 22.04.2025 | 156,70 | 160,01 | 156,47 | 158,32 | 2,26% | 578.296,00 |
| 21.04.2025 | 156,41 | 157,62 | 153,29 | 154,82 | -1,44% | 577.186,00 |
| 17.04.2025 | 154,48 | 157,95 | 154,07 | 157,08 | 2,12% | 895.688,00 |
| 16.04.2025 | 154,45 | 156,32 | 153,06 | 153,82 | -0,69% | 1.637.816,00 |
| 15.04.2025 | 158,20 | 158,20 | 154,72 | 154,89 | -2,23% | 1.528.373,00 |
| 14.04.2025 | 155,09 | 158,99 | 155,09 | 158,43 | 2,68% | 995.222,00 |
| 11.04.2025 | 152,65 | 155,60 | 150,01 | 154,30 | -0,37% | 1.581.816,00 |
| 10.04.2025 | 155,50 | 157,53 | 150,49 | 154,87 | -1,89% | 1.533.300,00 |
| 09.04.2025 | 148,33 | 158,74 | 146,65 | 157,85 | 5,25% | 2.432.504,00 |
| 08.04.2025 | 153,20 | 154,36 | 148,74 | 149,97 | -0,49% | 2.064.457,00 |
| 07.04.2025 | 150,00 | 156,24 | 146,16 | 150,71 | -1,55% | 1.854.255,00 |
| 04.04.2025 | 164,13 | 164,13 | 152,70 | 153,08 | -6,45% | 1.386.167,00 |
| 03.04.2025 | 166,15 | 168,45 | 163,12 | 163,64 | -2,60% | 1.011.442,00 |
| 02.04.2025 | 168,51 | 168,71 | 166,65 | 168,00 | 0,31% | 493.344,00 |
| 01.04.2025 | 169,02 | 169,02 | 164,77 | 167,48 | -0,06% | 570.645,00 |
| 31.03.2025 | 166,29 | 169,42 | 166,29 | 167,58 | 1,01% | 975.909,00 |
| 28.03.2025 | 166,42 | 166,45 | 163,86 | 165,90 | 0,39% | 527.190,00 |
| 27.03.2025 | 164,50 | 166,81 | 164,00 | 165,25 | 0,46% | 712.141,00 |
| 26.03.2025 | 164,06 | 164,59 | 162,63 | 164,50 | 0,90% | 493.974,00 |
| 25.03.2025 | 164,65 | 164,82 | 161,70 | 163,04 | -0,41% | 596.964,00 |
| 24.03.2025 | 161,21 | 164,11 | 161,21 | 163,71 | 1,51% | 472.192,00 |
| 21.03.2025 | 162,04 | 162,62 | 159,57 | 161,27 | -0,80% | 1.470.674,00 |
| 20.03.2025 | 162,06 | 163,04 | 160,52 | 162,57 | 0,48% | 683.555,00 |
| 19.03.2025 | 162,32 | 162,96 | 160,01 | 161,79 | -0,33% | 746.762,00 |
| 18.03.2025 | 162,09 | 165,20 | 161,56 | 162,32 | -1,32% | 626.225,00 |
| 17.03.2025 | 162,52 | 164,98 | 162,49 | 164,49 | 0,72% | 662.288,00 |
| 14.03.2025 | 162,61 | 163,60 | 161,23 | 163,31 | 0,97% | 1.081.040,00 |
| 13.03.2025 | 162,25 | 162,76 | 158,68 | 161,74 | -0,02% | 1.147.403,00 |
| 12.03.2025 | 164,23 | 165,30 | 161,56 | 161,77 | -1,96% | 855.058,00 |
| 11.03.2025 | 166,85 | 167,89 | 163,65 | 165,00 | -1,40% | 885.406,00 |
| 10.03.2025 | 167,00 | 171,56 | 166,50 | 167,34 | 0,59% | 932.487,00 |
| 07.03.2025 | 166,88 | 168,34 | 165,90 | 166,36 | -0,25% | 904.997,00 |
| 06.03.2025 | 168,84 | 168,84 | 165,44 | 166,77 | -1,92% | 532.827,00 |
| 05.03.2025 | 167,10 | 170,62 | 165,90 | 170,03 | 1,12% | 1.120.906,00 |
| 04.03.2025 | 171,83 | 173,38 | 168,09 | 168,15 | -1,62% | 924.095,00 |
| 03.03.2025 | 168,33 | 171,27 | 167,61 | 170,92 | 1,67% | 881.697,00 |
| 28.02.2025 | 167,93 | 169,05 | 165,88 | 168,12 | 0,73% | 1.002.206,00 |
| 27.02.2025 | 164,70 | 167,73 | 163,90 | 166,90 | 1,63% | 813.046,00 |
| 26.02.2025 | 164,87 | 165,62 | 163,30 | 164,22 | -0,30% | 632.034,00 |
| 25.02.2025 | 162,86 | 165,52 | 162,85 | 164,72 | 1,15% | 1.029.931,00 |
| 24.02.2025 | 160,22 | 163,91 | 159,81 | 162,85 | 1,36% | 748.954,00 |
| 21.02.2025 | 159,77 | 161,19 | 158,76 | 160,67 | 0,37% | 1.029.415,00 |
| 20.02.2025 | 156,93 | 160,65 | 156,58 | 160,08 | 1,66% | 849.448,00 |
| 19.02.2025 | 157,07 | 158,01 | 156,54 | 157,46 | -0,06% | 717.322,00 |
| 18.02.2025 | 156,61 | 158,01 | 156,39 | 157,56 | 0,36% | 494.891,00 |
| 14.02.2025 | 158,00 | 158,93 | 156,95 | 157,00 | 0,01% | 688.437,00 |
| 13.02.2025 | 155,86 | 157,38 | 155,66 | 156,99 | 0,75% | 605.091,00 |
| 12.02.2025 | 154,67 | 156,28 | 152,86 | 155,82 | -0,13% | 687.899,00 |
| 11.02.2025 | 155,01 | 156,10 | 154,26 | 156,03 | -0,53% | 621.459,00 |
| 10.02.2025 | 157,78 | 157,98 | 155,35 | 156,86 | -0,80% | 829.500,00 |
| 07.02.2025 | 159,23 | 161,22 | 157,52 | 158,13 | -0,46% | 1.386.567,00 |
| 06.02.2025 | 156,90 | 159,28 | 156,02 | 158,86 | 1,27% | 1.591.447,00 |
| 05.02.2025 | 156,27 | 157,66 | 154,62 | 156,87 | 1,45% | 1.110.329,00 |
| 04.02.2025 | 152,16 | 154,86 | 150,44 | 154,63 | 1,40% | 838.163,00 |
| 03.02.2025 | 151,91 | 154,35 | 150,26 | 152,49 | -0,06% | 866.218,00 |
| 31.01.2025 | 152,13 | 154,14 | 151,46 | 152,58 | 0,49% | 933.331,00 |
| 30.01.2025 | 150,74 | 152,82 | 150,04 | 151,84 | 2,21% | 454.073,00 |
| 29.01.2025 | 151,41 | 152,27 | 148,14 | 148,56 | -1,88% | 472.026,00 |
| 28.01.2025 | 152,80 | 153,66 | 151,02 | 151,41 | -1,45% | 601.553,00 |
| 27.01.2025 | 149,24 | 154,47 | 149,18 | 153,63 | 3,52% | 803.053,00 |
| 24.01.2025 | 147,40 | 149,41 | 146,32 | 148,41 | 1,03% | 677.336,00 |
| 23.01.2025 | 147,29 | 147,89 | 144,36 | 146,90 | -0,16% | 756.145,00 |
| 22.01.2025 | 149,32 | 149,32 | 146,95 | 147,13 | -2,25% | 648.650,00 |
| 21.01.2025 | 150,64 | 152,79 | 149,35 | 150,51 | -0,01% | 669.343,00 |
| 17.01.2025 | 151,15 | 151,83 | 150,02 | 150,52 | -0,07% | 671.623,00 |
| 16.01.2025 | 149,75 | 150,73 | 148,74 | 150,63 | 0,78% | 383.879,00 |
| 15.01.2025 | 152,54 | 153,51 | 149,32 | 149,46 | -1,26% | 584.405,00 |
| 14.01.2025 | 149,93 | 151,92 | 149,90 | 151,37 | 0,79% | 483.916,00 |