161,011$
1,56%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,30 | 161,22 | 159,14 | 160,94 | 1,52% | 475.805,00 |
| 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 |
| 07.11.2024 | 154,31 | 155,37 | 153,26 | 154,69 | 0,72% | 435.222,00 |
| 06.11.2024 | 157,70 | 157,70 | 149,51 | 153,59 | -0,93% | 1.144.957,00 |
| 05.11.2024 | 150,92 | 155,03 | 150,60 | 155,03 | 1,87% | 565.386,00 |
| 04.11.2024 | 149,63 | 152,20 | 149,60 | 152,18 | 2,02% | 644.797,00 |
| 01.11.2024 | 150,73 | 152,59 | 149,03 | 149,17 | -1,43% | 1.027.700,00 |
| 31.10.2024 | 153,40 | 154,69 | 149,99 | 151,34 | -0,53% | 1.752.390,00 |
| 30.10.2024 | 150,94 | 152,66 | 150,92 | 152,15 | 0,78% | 690.440,00 |
| 29.10.2024 | 153,61 | 154,10 | 150,97 | 150,97 | -1,83% | 680.397,00 |
| 28.10.2024 | 154,34 | 155,59 | 153,23 | 153,79 | 0,31% | 315.381,00 |
| 25.10.2024 | 156,55 | 156,55 | 153,24 | 153,32 | -1,76% | 428.351,00 |
| 24.10.2024 | 156,64 | 157,91 | 155,84 | 156,07 | -0,17% | 486.771,00 |
| 23.10.2024 | 154,06 | 157,17 | 154,03 | 156,34 | 1,58% | 819.298,00 |
| 22.10.2024 | 152,61 | 154,97 | 152,31 | 153,91 | 0,85% | 444.174,00 |
| 21.10.2024 | 155,00 | 155,00 | 152,09 | 152,61 | -1,28% | 653.815,00 |
| 18.10.2024 | 153,70 | 154,79 | 152,96 | 154,59 | 1,07% | 406.627,00 |
| 17.10.2024 | 153,49 | 153,94 | 152,29 | 152,96 | -0,62% | 550.390,00 |
| 16.10.2024 | 152,81 | 154,99 | 152,81 | 153,91 | 0,82% | 503.914,00 |
| 15.10.2024 | 153,00 | 154,34 | 152,51 | 152,66 | -0,53% | 609.097,00 |
| 14.10.2024 | 152,85 | 154,29 | 152,00 | 153,48 | 0,05% | 457.519,00 |
| 11.10.2024 | 153,34 | 153,55 | 152,20 | 153,41 | 0,79% | 445.005,00 |
| 10.10.2024 | 152,72 | 153,83 | 151,57 | 152,21 | -0,70% | 383.052,00 |
| 09.10.2024 | 153,04 | 153,62 | 152,16 | 153,28 | 0,16% | 425.819,00 |
| 08.10.2024 | 154,48 | 154,68 | 152,16 | 153,04 | -0,33% | 520.673,00 |
| 07.10.2024 | 153,72 | 153,89 | 152,52 | 153,54 | -0,70% | 480.127,00 |
| 04.10.2024 | 154,28 | 154,85 | 152,59 | 154,62 | -0,34% | 515.881,00 |
| 03.10.2024 | 156,75 | 156,90 | 154,17 | 155,15 | -1,15% | 527.618,00 |
| 02.10.2024 | 156,39 | 157,29 | 155,55 | 156,96 | -0,54% | 579.470,00 |
| 01.10.2024 | 159,60 | 159,71 | 156,95 | 157,81 | -0,69% | 702.051,00 |
| 30.09.2024 | 157,66 | 159,52 | 157,05 | 158,90 | 0,72% | 815.804,00 |
| 27.09.2024 | 160,07 | 160,07 | 157,54 | 157,77 | -0,60% | 636.131,00 |
| 26.09.2024 | 161,28 | 162,20 | 158,36 | 158,72 | -1,76% | 1.073.123,00 |
| 25.09.2024 | 163,65 | 163,74 | 161,46 | 161,56 | -0,82% | 765.657,00 |
| 24.09.2024 | 162,62 | 163,71 | 162,20 | 162,89 | -0,47% | 512.192,00 |
| 23.09.2024 | 163,37 | 164,42 | 162,58 | 163,66 | 0,74% | 984.568,00 |
| 20.09.2024 | 163,88 | 164,57 | 161,93 | 162,46 | -1,25% | 2.367.407,00 |
| 19.09.2024 | 165,00 | 165,52 | 162,69 | 164,51 | 0,36% | 753.149,00 |
| 18.09.2024 | 164,18 | 166,41 | 162,97 | 163,92 | -0,05% | 1.120.963,00 |
| 17.09.2024 | 165,90 | 166,29 | 163,30 | 164,00 | -1,59% | 660.117,00 |
| 16.09.2024 | 167,12 | 167,39 | 165,95 | 166,65 | 0,28% | 552.639,00 |
| 13.09.2024 | 165,20 | 166,30 | 164,00 | 166,18 | 1,06% | 675.316,00 |
| 12.09.2024 | 164,44 | 165,55 | 163,26 | 164,44 | -0,16% | 425.905,00 |
| 11.09.2024 | 162,01 | 164,81 | 161,04 | 164,70 | 0,71% | 542.360,00 |
| 10.09.2024 | 161,10 | 165,95 | 160,27 | 163,54 | 2,02% | 554.211,00 |
| 09.09.2024 | 159,90 | 161,51 | 159,01 | 160,30 | 0,48% | 833.472,00 |
| 06.09.2024 | 161,25 | 161,25 | 158,00 | 159,53 | -1,01% | 1.050.395,00 |
| 05.09.2024 | 164,02 | 164,42 | 159,89 | 161,15 | -1,13% | 844.952,00 |
| 04.09.2024 | 163,57 | 165,14 | 161,60 | 163,00 | -0,35% | 895.802,00 |
| 03.09.2024 | 161,96 | 164,88 | 161,89 | 163,57 | 0,74% | 660.237,00 |
| 30.08.2024 | 161,69 | 162,61 | 160,79 | 162,37 | 0,79% | 687.537,00 |
| 29.08.2024 | 160,81 | 162,03 | 159,76 | 161,10 | -0,25% | 517.165,00 |
| 28.08.2024 | 160,50 | 161,82 | 160,28 | 161,51 | 0,75% | 565.990,00 |
| 27.08.2024 | 157,09 | 160,64 | 156,58 | 160,31 | 1,50% | 742.649,00 |
| 26.08.2024 | 158,52 | 158,52 | 156,25 | 157,94 | 0,84% | 641.068,00 |
| 23.08.2024 | 154,84 | 157,18 | 154,49 | 156,63 | 1,57% | 858.125,00 |
| 22.08.2024 | 153,77 | 155,22 | 152,55 | 154,21 | 0,79% | 731.254,00 |
| 21.08.2024 | 153,45 | 153,63 | 152,41 | 153,00 | -0,07% | 852.176,00 |
| 20.08.2024 | 153,09 | 153,44 | 151,56 | 153,10 | 0,29% | 550.554,00 |
| 19.08.2024 | 153,27 | 153,94 | 151,86 | 152,65 | -0,12% | 517.097,00 |
| 16.08.2024 | 153,43 | 153,94 | 151,36 | 152,84 | -0,33% | 671.669,00 |
| 15.08.2024 | 153,33 | 154,75 | 152,02 | 153,35 | 0,01% | 638.617,00 |
| 14.08.2024 | 153,00 | 153,89 | 152,07 | 153,33 | 0,22% | 634.876,00 |
| 13.08.2024 | 153,34 | 153,97 | 152,48 | 153,00 | 0,49% | 589.634,00 |
| 12.08.2024 | 154,65 | 154,65 | 151,49 | 152,25 | -0,54% | 678.778,00 |
| 09.08.2024 | 153,07 | 153,46 | 151,15 | 153,07 | 0,00% | 765.238,00 |
| 08.08.2024 | 151,05 | 153,40 | 150,63 | 153,07 | 1,43% | 754.200,00 |
| 07.08.2024 | 150,60 | 154,19 | 149,82 | 150,91 | 0,45% | 1.489.499,00 |
| 06.08.2024 | 146,51 | 150,75 | 146,51 | 150,24 | 2,54% | 844.117,00 |
| 05.08.2024 | 149,00 | 149,00 | 145,80 | 146,52 | -2,33% | 938.038,00 |
| 02.08.2024 | 147,56 | 152,02 | 146,81 | 150,02 | 2,47% | 1.152.170,00 |
| 01.08.2024 | 141,49 | 147,35 | 141,49 | 146,41 | 4,75% | 835.353,00 |
| 31.07.2024 | 141,00 | 141,84 | 139,60 | 139,77 | -1,09% | 908.361,00 |
| 30.07.2024 | 143,49 | 143,95 | 140,30 | 141,31 | -1,29% | 621.228,00 |
| 29.07.2024 | 142,78 | 144,04 | 141,31 | 143,16 | 0,46% | 532.763,00 |
| 26.07.2024 | 140,58 | 143,41 | 140,13 | 142,50 | 1,70% | 496.776,00 |
| 25.07.2024 | 143,63 | 145,46 | 138,89 | 140,12 | -2,29% | 855.252,00 |
| 24.07.2024 | 143,71 | 144,64 | 142,74 | 143,41 | -0,21% | 472.334,00 |
| 23.07.2024 | 144,73 | 145,73 | 143,48 | 143,71 | -0,91% | 577.860,00 |
| 22.07.2024 | 143,82 | 145,47 | 143,17 | 145,03 | 0,93% | 497.590,00 |
| 19.07.2024 | 145,50 | 145,50 | 142,78 | 143,70 | -0,75% | 442.133,00 |
| 18.07.2024 | 143,48 | 147,94 | 143,48 | 144,79 | 0,35% | 617.619,00 |
| 17.07.2024 | 142,64 | 144,58 | 142,64 | 144,28 | 1,16% | 639.892,00 |
| 16.07.2024 | 140,36 | 143,01 | 139,80 | 142,63 | 1,91% | 663.044,00 |
| 15.07.2024 | 139,51 | 141,70 | 139,38 | 139,95 | -0,49% | 944.989,00 |
| 12.07.2024 | 141,87 | 142,18 | 139,74 | 140,64 | -0,23% | 957.363,00 |
| 11.07.2024 | 142,21 | 143,52 | 140,63 | 140,96 | 0,67% | 648.219,00 |
| 10.07.2024 | 139,73 | 140,18 | 138,84 | 140,02 | 0,65% | 478.066,00 |
| 09.07.2024 | 139,52 | 139,92 | 137,51 | 139,11 | -0,02% | 754.278,00 |
| 08.07.2024 | 139,04 | 139,68 | 138,14 | 139,14 | 0,24% | 666.340,00 |
| 05.07.2024 | 139,79 | 140,22 | 138,58 | 138,80 | -0,45% | 489.746,00 |