163,664$
-2,58%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 511.502,00 |
| 01.04.2025 | 169,02 | 169,02 | 164,77 | 167,48 | -0,06% | 588.070,00 |
| 31.03.2025 | 166,29 | 169,42 | 166,29 | 167,58 | 1,01% | 976.099,00 |
| 28.03.2025 | 166,45 | 166,45 | 163,86 | 165,90 | 0,39% | 527.554,00 |
| 27.03.2025 | 164,50 | 166,81 | 164,00 | 165,25 | 0,46% | 717.044,00 |
| 26.03.2025 | 163,81 | 164,59 | 162,63 | 164,50 | 0,90% | 501.022,00 |
| 25.03.2025 | 163,74 | 164,82 | 161,70 | 163,04 | -0,41% | 605.919,00 |
| 24.03.2025 | 162,03 | 164,11 | 161,21 | 163,71 | 1,51% | 472.244,00 |
| 21.03.2025 | 161,85 | 162,62 | 159,57 | 161,27 | -0,80% | 1.539.253,00 |
| 20.03.2025 | 162,13 | 163,04 | 160,52 | 162,57 | 0,48% | 686.953,00 |
| 19.03.2025 | 162,32 | 162,96 | 160,01 | 161,79 | -0,33% | 753.218,00 |
| 18.03.2025 | 164,44 | 165,20 | 161,56 | 162,32 | -1,32% | 626.605,00 |
| 17.03.2025 | 162,49 | 164,98 | 162,49 | 164,49 | 0,72% | 662.357,00 |
| 14.03.2025 | 162,20 | 163,60 | 161,23 | 163,31 | 0,97% | 1.081.059,00 |
| 13.03.2025 | 161,70 | 162,76 | 158,68 | 161,74 | -0,02% | 1.191.153,00 |
| 12.03.2025 | 164,53 | 165,30 | 161,56 | 161,77 | -1,96% | 855.495,00 |
| 11.03.2025 | 167,84 | 167,89 | 163,65 | 165,00 | -1,40% | 898.488,00 |
| 10.03.2025 | 167,00 | 171,56 | 166,50 | 167,34 | 0,59% | 948.640,00 |
| 07.03.2025 | 167,58 | 168,34 | 165,90 | 166,36 | -0,25% | 918.344,00 |
| 06.03.2025 | 168,84 | 168,84 | 165,44 | 166,77 | -1,92% | 606.854,00 |
| 05.03.2025 | 167,10 | 170,62 | 165,90 | 170,03 | 1,12% | 1.121.317,00 |
| 04.03.2025 | 171,83 | 173,38 | 168,09 | 168,15 | -1,62% | 924.532,00 |
| 03.03.2025 | 168,33 | 171,27 | 167,61 | 170,92 | 1,67% | 882.110,00 |
| 28.02.2025 | 168,08 | 169,05 | 165,88 | 168,12 | 0,73% | 1.005.518,00 |
| 27.02.2025 | 164,70 | 167,73 | 163,90 | 166,90 | 1,63% | 813.243,00 |
| 26.02.2025 | 164,87 | 165,62 | 163,30 | 164,22 | -0,30% | 632.208,00 |
| 25.02.2025 | 162,86 | 165,52 | 162,85 | 164,72 | 1,15% | 1.029.977,00 |
| 24.02.2025 | 160,22 | 163,91 | 159,81 | 162,85 | 1,36% | 762.890,00 |
| 21.02.2025 | 160,01 | 161,19 | 158,76 | 160,67 | 0,37% | 1.041.296,00 |
| 20.02.2025 | 156,93 | 160,65 | 156,58 | 160,08 | 1,66% | 849.644,00 |
| 19.02.2025 | 157,07 | 158,01 | 156,54 | 157,46 | -0,06% | 719.694,00 |
| 18.02.2025 | 156,61 | 158,01 | 156,39 | 157,56 | -0,18% | 524.600,00 |
| 17.02.2025 | 157,40 | 157,87 | 157,18 | 157,84 | 0,54% | - |
| 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% | 605.872,00 |
| 12.02.2025 | 154,67 | 156,28 | 152,86 | 155,82 | -0,13% | 691.865,00 |
| 11.02.2025 | 155,01 | 156,10 | 154,26 | 156,03 | -0,53% | 674.384,00 |
| 10.02.2025 | 157,78 | 157,98 | 155,35 | 156,86 | -0,80% | 867.239,00 |
| 07.02.2025 | 159,87 | 161,22 | 157,52 | 158,13 | -0,46% | 1.390.930,00 |
| 06.02.2025 | 156,90 | 159,28 | 156,02 | 158,86 | 1,27% | 1.591.501,00 |
| 05.02.2025 | 156,27 | 157,66 | 154,62 | 156,87 | 1,45% | 1.118.239,00 |
| 04.02.2025 | 152,16 | 154,86 | 150,44 | 154,63 | 1,40% | 871.918,00 |
| 03.02.2025 | 151,91 | 154,35 | 150,26 | 152,49 | -0,06% | 873.701,00 |
| 31.01.2025 | 151,46 | 154,14 | 151,46 | 152,58 | 0,49% | 934.424,00 |
| 30.01.2025 | 150,74 | 152,82 | 150,04 | 151,84 | 2,21% | 454.784,00 |
| 29.01.2025 | 151,41 | 152,27 | 148,14 | 148,56 | -1,88% | 503.449,00 |
| 28.01.2025 | 152,80 | 153,66 | 151,02 | 151,41 | -1,45% | 611.194,00 |
| 27.01.2025 | 149,24 | 154,47 | 149,18 | 153,63 | 3,52% | 818.076,00 |
| 24.01.2025 | 147,40 | 149,41 | 146,32 | 148,41 | 1,03% | 685.841,00 |
| 23.01.2025 | 147,29 | 147,89 | 144,36 | 146,90 | -0,16% | 756.172,00 |
| 22.01.2025 | 149,32 | 149,32 | 146,95 | 147,13 | -2,25% | 668.549,00 |
| 21.01.2025 | 150,64 | 152,79 | 149,35 | 150,51 | -0,01% | 675.098,00 |
| 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% | 396.646,00 |
| 15.01.2025 | 152,54 | 153,51 | 149,32 | 149,46 | -1,26% | 592.308,00 |
| 14.01.2025 | 149,93 | 151,92 | 149,90 | 151,37 | 0,79% | 483.993,00 |
| 13.01.2025 | 149,30 | 150,25 | 148,20 | 150,19 | 1,35% | 738.815,00 |
| 10.01.2025 | 147,51 | 150,00 | 146,77 | 148,19 | -0,77% | 813.859,00 |
| 08.01.2025 | 148,22 | 149,48 | 146,85 | 149,34 | 0,73% | 672.410,00 |
| 07.01.2025 | 150,00 | 151,73 | 147,64 | 148,26 | -1,01% | 644.742,00 |
| 06.01.2025 | 154,93 | 154,93 | 149,39 | 149,77 | -3,41% | 617.977,00 |
| 03.01.2025 | 152,10 | 155,20 | 151,51 | 155,06 | 1,70% | 550.793,00 |
| 02.01.2025 | 154,38 | 155,02 | 152,12 | 152,47 | -1,36% | 505.235,00 |
| 31.12.2024 | 154,09 | 155,13 | 152,66 | 154,57 | 1,00% | 697.500,00 |
| 30.12.2024 | 153,16 | 153,59 | 151,10 | 153,04 | -0,46% | 410.262,00 |
| 27.12.2024 | 154,09 | 155,59 | 153,48 | 153,75 | -0,95% | 421.779,00 |
| 26.12.2024 | 154,63 | 155,44 | 153,79 | 155,22 | 0,30% | 277.807,00 |
| 24.12.2024 | 153,37 | 154,96 | 152,49 | 154,76 | 0,93% | 168.049,00 |
| 23.12.2024 | 152,93 | 153,59 | 151,62 | 153,33 | -0,05% | 495.568,00 |
| 20.12.2024 | 150,08 | 154,45 | 150,08 | 153,40 | 2,66% | 2.366.752,00 |
| 19.12.2024 | 150,25 | 152,95 | 149,25 | 149,43 | -0,95% | 852.037,00 |
| 18.12.2024 | 154,96 | 157,74 | 150,70 | 150,87 | -3,33% | 633.178,00 |
| 17.12.2024 | 157,44 | 158,90 | 154,80 | 156,07 | -1,56% | 767.875,00 |
| 16.12.2024 | 157,48 | 160,73 | 156,16 | 158,55 | 0,85% | 437.909,00 |
| 13.12.2024 | 158,00 | 158,79 | 156,43 | 157,22 | -0,71% | 387.736,00 |
| 12.12.2024 | 157,88 | 160,87 | 157,23 | 158,35 | 0,01% | 612.814,00 |
| 11.12.2024 | 158,91 | 159,63 | 157,35 | 158,33 | -0,15% | 1.095.378,00 |
| 10.12.2024 | 159,84 | 159,84 | 157,57 | 158,56 | -0,37% | 474.703,00 |
| 09.12.2024 | 158,36 | 159,47 | 157,74 | 159,15 | 0,13% | 650.461,00 |
| 06.12.2024 | 159,19 | 159,99 | 158,36 | 158,94 | -0,16% | 609.836,00 |
| 05.12.2024 | 158,83 | 159,76 | 158,32 | 159,19 | -0,51% | 495.609,00 |
| 04.12.2024 | 160,58 | 161,41 | 159,51 | 160,00 | -0,61% | 523.462,00 |
| 03.12.2024 | 162,78 | 163,01 | 160,88 | 160,99 | -0,81% | 781.985,00 |
| 02.12.2024 | 163,02 | 163,15 | 161,71 | 162,30 | -1,13% | 729.639,00 |
| 29.11.2024 | 164,93 | 165,92 | 164,00 | 164,16 | -0,63% | 578.363,00 |
| 27.11.2024 | 164,12 | 166,12 | 163,96 | 165,20 | 1,25% | 520.855,00 |
| 26.11.2024 | 161,80 | 163,67 | 161,49 | 163,16 | 0,73% | 520.492,00 |
| 25.11.2024 | 161,37 | 163,29 | 161,09 | 161,98 | 0,65% | 1.044.565,00 |
| 22.11.2024 | 159,14 | 161,22 | 159,14 | 160,94 | 1,52% | 507.143,00 |
| 21.11.2024 | 157,97 | 159,38 | 157,30 | 158,53 | 0,50% | 564.156,00 |
| 20.11.2024 | 157,45 | 158,09 | 156,27 | 157,74 | -0,25% | 475.193,00 |
| 19.11.2024 | 157,95 | 158,31 | 156,54 | 158,13 | -0,25% | 450.151,00 |
| 18.11.2024 | 157,10 | 158,60 | 156,69 | 158,52 | 0,27% | 510.007,00 |
| 15.11.2024 | 156,91 | 158,51 | 155,90 | 158,09 | 0,46% | 553.097,00 |
| 14.11.2024 | 161,43 | 161,43 | 157,22 | 157,37 | -2,46% | 617.590,00 |
| 13.11.2024 | 161,33 | 162,43 | 160,54 | 161,34 | 0,99% | 663.162,00 |
| 12.11.2024 | 159,70 | 160,89 | 158,95 | 159,76 | -0,16% | 1.150.936,00 |
| 11.11.2024 | 159,15 | 161,26 | 158,59 | 160,01 | 0,55% | 572.054,00 |
| 08.11.2024 | 155,68 | 160,41 | 155,24 | 159,14 | 2,88% | 549.200,00 |