130,811$
-0,47%
Echtzeit-Aktienkurs Mid-America Apartment Communitie Inc.
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communitie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 132,00 | 132,78 | 131,17 | 131,43 | -0,43% | 752.774,00 |
| 15.10.2025 | 132,10 | 133,34 | 131,60 | 132,00 | -1,32% | 1.068.486,00 |
| 14.10.2025 | 134,48 | 135,05 | 133,24 | 133,76 | -0,58% | 893.911,00 |
| 13.10.2025 | 134,51 | 135,34 | 134,05 | 134,54 | -0,01% | 533.000,00 |
| 10.10.2025 | 135,30 | 135,42 | 133,28 | 134,55 | -0,27% | 510.618,00 |
| 09.10.2025 | 136,29 | 136,33 | 134,35 | 134,91 | -0,69% | 479.934,00 |
| 08.10.2025 | 135,49 | 136,61 | 134,97 | 135,85 | -0,27% | 757.511,00 |
| 07.10.2025 | 136,03 | 137,69 | 135,49 | 136,22 | 0,16% | 735.016,00 |
| 06.10.2025 | 137,22 | 137,52 | 135,42 | 136,00 | -0,51% | 904.430,00 |
| 03.10.2025 | 136,78 | 137,54 | 136,37 | 136,70 | 0,32% | 874.318,00 |
| 02.10.2025 | 137,50 | 137,82 | 136,07 | 136,26 | -1,26% | 954.904,00 |
| 01.10.2025 | 139,42 | 139,88 | 137,97 | 138,00 | -1,24% | 832.785,00 |
| 30.09.2025 | 138,11 | 139,76 | 138,00 | 139,73 | 0,81% | 1.150.885,00 |
| 29.09.2025 | 138,70 | 139,21 | 137,64 | 138,61 | -0,69% | 1.071.459,00 |
| 26.09.2025 | 139,08 | 140,59 | 138,39 | 139,57 | 0,60% | 801.092,00 |
| 25.09.2025 | 140,48 | 141,69 | 138,25 | 138,74 | -1,20% | 692.082,00 |
| 24.09.2025 | 141,14 | 141,87 | 139,76 | 140,43 | -0,49% | 870.479,00 |
| 23.09.2025 | 141,17 | 141,83 | 140,36 | 141,12 | -0,09% | 528.339,00 |
| 22.09.2025 | 140,30 | 141,76 | 139,43 | 141,25 | 0,28% | 868.759,00 |
| 19.09.2025 | 140,60 | 141,97 | 140,17 | 140,86 | 0,23% | 1.566.405,00 |
| 18.09.2025 | 139,38 | 140,83 | 139,13 | 140,54 | 0,71% | 560.413,00 |
| 17.09.2025 | 139,47 | 141,89 | 139,20 | 139,55 | 0,11% | 519.327,00 |
| 16.09.2025 | 140,69 | 141,73 | 139,01 | 139,39 | -0,87% | 612.850,00 |
| 15.09.2025 | 142,20 | 142,57 | 140,38 | 140,61 | -1,12% | 633.581,00 |
| 12.09.2025 | 143,82 | 144,00 | 141,70 | 142,20 | -1,31% | 737.061,00 |
| 11.09.2025 | 141,00 | 144,55 | 141,00 | 144,09 | 1,86% | 779.401,00 |
| 10.09.2025 | 145,35 | 145,80 | 141,15 | 141,46 | -2,73% | 744.252,00 |
| 09.09.2025 | 143,92 | 145,54 | 143,70 | 145,43 | 0,54% | 930.802,00 |
| 08.09.2025 | 143,86 | 144,71 | 143,56 | 144,65 | -0,52% | 585.383,00 |
| 05.09.2025 | 144,73 | 146,41 | 144,12 | 145,40 | 0,97% | 620.287,00 |
| 04.09.2025 | 144,03 | 144,41 | 142,32 | 144,00 | 0,41% | 516.673,00 |
| 03.09.2025 | 141,91 | 143,49 | 141,83 | 143,41 | 0,78% | 769.762,00 |
| 02.09.2025 | 144,94 | 145,30 | 141,90 | 142,30 | -2,41% | 665.087,00 |
| 29.08.2025 | 143,82 | 145,96 | 143,82 | 145,82 | 1,17% | 594.416,00 |
| 28.08.2025 | 144,42 | 144,42 | 142,86 | 144,13 | -0,20% | 389.148,00 |
| 27.08.2025 | 143,20 | 145,00 | 142,74 | 144,42 | 1,26% | 970.242,00 |
| 26.08.2025 | 142,14 | 143,17 | 141,79 | 142,62 | 0,42% | 1.129.086,00 |
| 25.08.2025 | 142,35 | 143,03 | 141,37 | 142,03 | -0,70% | 722.525,00 |
| 22.08.2025 | 141,95 | 143,73 | 141,56 | 143,03 | 1,43% | 849.670,00 |
| 21.08.2025 | 141,33 | 142,66 | 140,76 | 141,01 | -0,95% | 635.849,00 |
| 20.08.2025 | 143,11 | 144,66 | 142,27 | 142,36 | -0,03% | 922.063,00 |
| 19.08.2025 | 140,58 | 142,41 | 140,56 | 142,40 | 1,67% | 810.641,00 |
| 18.08.2025 | 141,33 | 141,75 | 140,00 | 140,06 | -0,60% | 623.421,00 |
| 15.08.2025 | 139,87 | 141,62 | 139,57 | 140,90 | 0,62% | 927.468,00 |
| 14.08.2025 | 139,43 | 140,21 | 138,40 | 140,03 | 0,19% | 879.777,00 |
| 13.08.2025 | 138,18 | 139,99 | 137,94 | 139,77 | 1,00% | 1.637.710,00 |
| 12.08.2025 | 138,52 | 138,82 | 137,32 | 138,38 | -0,07% | 910.949,00 |
| 11.08.2025 | 140,51 | 141,00 | 138,34 | 138,48 | -1,42% | 724.995,00 |
| 08.08.2025 | 142,44 | 142,49 | 140,01 | 140,48 | -1,17% | 481.246,00 |
| 07.08.2025 | 141,28 | 142,45 | 140,62 | 142,15 | 1,10% | 587.326,00 |
| 06.08.2025 | 141,70 | 142,49 | 139,65 | 140,61 | -0,84% | 807.956,00 |
| 05.08.2025 | 140,43 | 142,95 | 139,52 | 141,80 | 1,21% | 996.337,00 |
| 04.08.2025 | 140,00 | 142,02 | 139,48 | 140,10 | 0,07% | 1.154.396,00 |
| 01.08.2025 | 144,25 | 144,25 | 138,67 | 140,00 | -1,71% | 1.382.707,00 |
| 31.07.2025 | 146,33 | 149,18 | 142,14 | 142,43 | -4,27% | 1.824.721,00 |
| 30.07.2025 | 151,63 | 151,72 | 147,32 | 148,79 | -2,32% | 1.302.342,00 |
| 29.07.2025 | 149,69 | 152,36 | 149,17 | 152,32 | 1,99% | 619.448,00 |
| 28.07.2025 | 151,24 | 151,64 | 149,14 | 149,35 | -1,52% | 714.307,00 |
| 25.07.2025 | 151,39 | 151,90 | 150,52 | 151,65 | -0,02% | 560.427,00 |
| 24.07.2025 | 152,91 | 153,31 | 151,48 | 151,68 | -0,69% | 569.866,00 |
| 23.07.2025 | 153,22 | 153,93 | 152,24 | 152,73 | -0,31% | 701.921,00 |
| 22.07.2025 | 150,03 | 153,47 | 150,03 | 153,20 | 2,12% | 678.839,00 |
| 21.07.2025 | 151,41 | 152,05 | 149,83 | 150,02 | -0,50% | 741.173,00 |
| 18.07.2025 | 150,76 | 151,95 | 150,27 | 150,77 | 0,07% | 720.098,00 |
| 17.07.2025 | 150,69 | 151,57 | 150,20 | 150,66 | 0,20% | 867.192,00 |
| 16.07.2025 | 147,72 | 150,59 | 147,52 | 150,36 | 1,99% | 1.027.598,00 |
| 15.07.2025 | 149,44 | 149,70 | 146,79 | 147,43 | -2,53% | 1.022.677,00 |
| 14.07.2025 | 151,00 | 152,75 | 150,78 | 151,26 | 0,36% | 696.555,00 |
| 11.07.2025 | 149,35 | 151,50 | 149,35 | 150,72 | -0,25% | 940.004,00 |
| 10.07.2025 | 150,07 | 152,83 | 149,07 | 151,10 | 0,58% | 1.219.310,00 |
| 09.07.2025 | 151,00 | 151,06 | 149,51 | 150,23 | -0,02% | 800.799,00 |
| 08.07.2025 | 148,73 | 151,59 | 148,73 | 150,26 | 0,11% | 1.186.508,00 |
| 07.07.2025 | 150,31 | 152,30 | 148,91 | 150,09 | -0,25% | 1.262.440,00 |
| 03.07.2025 | 148,92 | 150,94 | 148,01 | 150,47 | 0,84% | 403.534,00 |
| 02.07.2025 | 148,49 | 149,81 | 147,00 | 149,21 | 0,21% | 1.680.625,00 |
| 01.07.2025 | 148,02 | 150,10 | 146,07 | 148,90 | 0,60% | 912.340,00 |
| 30.06.2025 | 147,48 | 148,10 | 145,13 | 148,01 | 0,11% | 825.894,00 |
| 27.06.2025 | 147,90 | 149,08 | 147,02 | 147,85 | 0,26% | 956.598,00 |
| 26.06.2025 | 146,50 | 147,50 | 145,41 | 147,46 | 1,06% | 1.059.500,00 |
| 25.06.2025 | 148,14 | 148,19 | 145,24 | 145,91 | -2,19% | 1.386.993,00 |
| 24.06.2025 | 149,90 | 150,16 | 148,34 | 149,17 | -0,66% | 1.312.697,00 |
| 23.06.2025 | 149,17 | 150,77 | 148,32 | 150,16 | 1,08% | 779.776,00 |
| 20.06.2025 | 149,45 | 150,23 | 147,91 | 148,56 | -0,24% | 1.473.185,00 |
| 18.06.2025 | 149,51 | 150,21 | 148,53 | 148,92 | -0,05% | 1.187.081,00 |
| 17.06.2025 | 149,65 | 150,57 | 148,60 | 148,99 | -0,36% | 840.633,00 |
| 16.06.2025 | 150,84 | 151,41 | 149,12 | 149,53 | -0,21% | 663.969,00 |
| 13.06.2025 | 150,51 | 151,17 | 148,93 | 149,85 | -1,06% | 862.796,00 |
| 12.06.2025 | 150,59 | 151,45 | 149,23 | 151,45 | 0,72% | 907.656,00 |
| 11.06.2025 | 151,86 | 152,27 | 149,76 | 150,36 | -0,99% | 1.399.981,00 |
| 10.06.2025 | 151,92 | 152,94 | 150,84 | 151,86 | 0,57% | 1.811.056,00 |
| 09.06.2025 | 149,88 | 151,80 | 147,72 | 151,00 | 0,74% | 1.230.956,00 |
| 06.06.2025 | 150,75 | 151,89 | 148,55 | 149,89 | 0,05% | 645.259,00 |
| 05.06.2025 | 151,86 | 151,91 | 149,27 | 149,82 | -1,34% | 974.114,00 |
| 04.06.2025 | 151,90 | 152,63 | 150,85 | 151,86 | -0,37% | 859.864,00 |
| 03.06.2025 | 154,75 | 155,36 | 149,78 | 152,42 | -2,09% | 1.252.792,00 |
| 02.06.2025 | 155,52 | 156,23 | 153,77 | 155,67 | -0,63% | 759.228,00 |
| 30.05.2025 | 155,13 | 156,71 | 154,35 | 156,65 | 0,58% | 1.329.352,00 |
| 29.05.2025 | 154,52 | 156,77 | 153,85 | 155,75 | 0,60% | 701.635,00 |
| 28.05.2025 | 154,26 | 154,90 | 152,77 | 154,82 | 0,38% | 885.975,00 |
| 27.05.2025 | 153,16 | 154,89 | 152,29 | 154,23 | 0,96% | 970.369,00 |