140,900$
0,62%
Echtzeit-Aktienkurs Mid-America Apartment Communitie Inc.
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communitie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 139,57 | 141,62 | 139,57 | 140,90 | 0,62% | 927.467,00 |
| 14.08.2025 | 139,51 | 140,21 | 138,40 | 140,03 | 0,19% | 852.824,00 |
| 13.08.2025 | 137,94 | 139,99 | 137,94 | 139,77 | 1,00% | 1.637.646,00 |
| 12.08.2025 | 138,50 | 138,82 | 137,32 | 138,38 | -0,07% | 751.479,00 |
| 11.08.2025 | 140,65 | 141,00 | 138,34 | 138,48 | -1,42% | 723.772,00 |
| 08.08.2025 | 142,49 | 142,49 | 140,01 | 140,48 | -1,17% | 479.356,00 |
| 07.08.2025 | 141,36 | 142,45 | 140,62 | 142,15 | 1,10% | 586.359,00 |
| 06.08.2025 | 141,88 | 142,49 | 139,65 | 140,61 | -0,84% | 807.950,00 |
| 05.08.2025 | 140,63 | 142,95 | 139,52 | 141,80 | 1,21% | 985.238,00 |
| 04.08.2025 | 140,66 | 142,02 | 139,48 | 140,10 | 0,07% | 1.153.508,00 |
| 01.08.2025 | 143,55 | 144,25 | 138,67 | 140,00 | -1,71% | 1.382.589,00 |
| 31.07.2025 | 147,16 | 149,18 | 142,14 | 142,43 | -4,27% | 1.803.758,00 |
| 30.07.2025 | 151,29 | 151,72 | 147,32 | 148,79 | -2,32% | 1.247.676,00 |
| 29.07.2025 | 149,66 | 152,36 | 149,17 | 152,32 | 1,99% | 619.365,00 |
| 28.07.2025 | 151,64 | 151,64 | 149,14 | 149,35 | -1,52% | 680.043,00 |
| 25.07.2025 | 151,40 | 151,90 | 150,52 | 151,65 | -0,02% | 560.418,00 |
| 24.07.2025 | 152,80 | 153,31 | 151,48 | 151,68 | -0,69% | 569.286,00 |
| 23.07.2025 | 153,29 | 153,93 | 152,24 | 152,73 | -0,31% | 701.612,00 |
| 22.07.2025 | 150,61 | 153,47 | 150,03 | 153,20 | 2,12% | 678.620,00 |
| 21.07.2025 | 151,50 | 152,05 | 149,83 | 150,02 | -0,50% | 741.119,00 |
| 18.07.2025 | 150,57 | 151,95 | 150,27 | 150,77 | 0,07% | 719.504,00 |
| 17.07.2025 | 150,68 | 151,57 | 150,20 | 150,66 | 0,20% | 867.175,00 |
| 16.07.2025 | 147,99 | 150,59 | 147,52 | 150,36 | 1,99% | 1.027.425,00 |
| 15.07.2025 | 149,21 | 149,70 | 146,79 | 147,43 | -2,53% | 983.775,00 |
| 14.07.2025 | 150,80 | 152,75 | 150,78 | 151,26 | 0,36% | 671.897,00 |
| 11.07.2025 | 149,67 | 151,50 | 149,35 | 150,72 | -0,25% | 939.919,00 |
| 10.07.2025 | 150,38 | 152,83 | 149,07 | 151,10 | 0,58% | 1.218.576,00 |
| 09.07.2025 | 151,00 | 151,06 | 149,51 | 150,23 | -0,02% | 800.383,00 |
| 08.07.2025 | 148,73 | 151,59 | 148,73 | 150,26 | 0,11% | 1.186.477,00 |
| 07.07.2025 | 150,31 | 152,30 | 148,91 | 150,09 | -0,25% | 1.237.831,00 |
| 03.07.2025 | 148,92 | 150,94 | 148,01 | 150,47 | 0,84% | 403.534,00 |
| 02.07.2025 | 148,60 | 149,81 | 147,00 | 149,21 | 0,21% | 1.602.943,00 |
| 01.07.2025 | 147,76 | 150,10 | 146,07 | 148,90 | 0,60% | 912.184,00 |
| 30.06.2025 | 146,52 | 148,10 | 145,13 | 148,01 | 0,11% | 825.566,00 |
| 27.06.2025 | 148,21 | 149,08 | 147,02 | 147,85 | 0,26% | 951.932,00 |
| 26.06.2025 | 146,50 | 147,50 | 145,41 | 147,46 | 1,06% | 1.059.500,00 |
| 25.06.2025 | 148,16 | 148,19 | 145,24 | 145,91 | -2,19% | 1.386.813,00 |
| 24.06.2025 | 149,99 | 150,16 | 148,34 | 149,17 | -0,66% | 1.312.688,00 |
| 23.06.2025 | 149,15 | 150,77 | 148,32 | 150,16 | 1,08% | 774.496,00 |
| 20.06.2025 | 149,45 | 150,23 | 147,91 | 148,56 | -0,24% | 1.473.121,00 |
| 18.06.2025 | 149,51 | 150,21 | 148,53 | 148,92 | -0,05% | 1.187.081,00 |
| 17.06.2025 | 149,50 | 150,57 | 148,60 | 148,99 | -0,36% | 840.231,00 |
| 16.06.2025 | 150,27 | 151,41 | 149,12 | 149,53 | -0,21% | 663.036,00 |
| 13.06.2025 | 150,50 | 151,17 | 148,93 | 149,85 | -1,06% | 862.774,00 |
| 12.06.2025 | 150,75 | 151,45 | 149,23 | 151,45 | 0,72% | 907.623,00 |
| 11.06.2025 | 152,27 | 152,27 | 149,76 | 150,36 | -0,99% | 1.396.569,00 |
| 10.06.2025 | 152,34 | 152,94 | 150,84 | 151,86 | 0,57% | 1.701.182,00 |
| 09.06.2025 | 149,88 | 151,80 | 147,72 | 151,00 | 0,74% | 1.230.936,00 |
| 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 |