132,105$
-0,52%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 131,00 | 132,59 | 129,50 | 132,14 | -0,49% | 90,00 |
| 06.03.2026 | 133,24 | 133,68 | 131,40 | 132,79 | -1,21% | 90,00 |
| 05.03.2026 | 132,83 | 134,56 | 132,14 | 134,41 | 0,47% | 90,00 |
| 04.03.2026 | 132,81 | 133,92 | 132,28 | 133,78 | 0,16% | 658.742,00 |
| 03.03.2026 | 132,57 | 134,37 | 131,54 | 133,57 | -0,40% | 689.774,00 |
| 02.03.2026 | 133,81 | 134,99 | 132,67 | 134,11 | 0,19% | 843.951,00 |
| 27.02.2026 | 135,28 | 135,51 | 132,99 | 133,86 | -1,48% | 1.206.130,00 |
| 26.02.2026 | 134,69 | 136,27 | 134,56 | 135,87 | 1,36% | 725.302,00 |
| 25.02.2026 | 134,18 | 135,05 | 132,00 | 134,05 | -0,03% | 1.238.588,00 |
| 24.02.2026 | 133,38 | 134,20 | 132,25 | 134,09 | 0,57% | 895.754,00 |
| 23.02.2026 | 133,94 | 136,01 | 132,91 | 133,33 | -0,10% | 1.161.628,00 |
| 20.02.2026 | 135,65 | 135,70 | 133,06 | 133,47 | -1,18% | 704.591,00 |
| 19.02.2026 | 134,43 | 135,92 | 133,98 | 135,07 | -0,04% | 906.222,00 |
| 18.02.2026 | 134,50 | 135,36 | 133,44 | 135,12 | 0,53% | 797.435,00 |
| 17.02.2026 | 136,00 | 137,05 | 132,93 | 134,41 | -0,84% | 795.783,00 |
| 13.02.2026 | 133,98 | 135,99 | 133,13 | 135,55 | 1,58% | 878.339,00 |
| 12.02.2026 | 136,36 | 136,42 | 131,37 | 133,44 | -1,90% | 1.585.710,00 |
| 11.02.2026 | 136,01 | 137,84 | 135,35 | 136,03 | -0,31% | 981.729,00 |
| 10.02.2026 | 133,68 | 136,62 | 133,68 | 136,45 | 2,15% | 866.430,00 |
| 09.02.2026 | 132,05 | 133,69 | 131,39 | 133,58 | 1,10% | 746.672,00 |
| 06.02.2026 | 129,98 | 132,35 | 129,94 | 132,13 | 1,08% | 1.525.207,00 |
| 05.02.2026 | 133,78 | 135,05 | 129,60 | 130,72 | -3,21% | 2.330.281,00 |
| 04.02.2026 | 133,34 | 136,45 | 132,81 | 135,05 | 2,16% | 1.279.721,00 |
| 03.02.2026 | 131,65 | 133,15 | 130,33 | 132,20 | -0,08% | 1.338.861,00 |
| 02.02.2026 | 134,19 | 134,27 | 132,14 | 132,31 | -1,48% | 1.019.288,00 |
| 30.01.2026 | 134,11 | 134,35 | 132,13 | 134,30 | 0,46% | 1.009.866,00 |
| 29.01.2026 | 133,30 | 134,75 | 132,50 | 133,68 | 0,92% | 931.771,00 |
| 28.01.2026 | 134,86 | 135,33 | 131,79 | 132,46 | -1,68% | 602.965,00 |
| 27.01.2026 | 134,91 | 135,99 | 134,64 | 134,73 | -0,17% | 694.532,00 |
| 26.01.2026 | 136,49 | 136,49 | 134,11 | 134,96 | -0,61% | 623.916,00 |
| 23.01.2026 | 134,56 | 135,92 | 134,07 | 135,79 | 0,84% | 591.996,00 |
| 22.01.2026 | 135,26 | 137,13 | 134,28 | 134,66 | -0,53% | 731.719,00 |
| 21.01.2026 | 134,97 | 135,88 | 133,95 | 135,38 | 0,71% | 1.013.386,00 |
| 20.01.2026 | 135,99 | 136,24 | 133,49 | 134,42 | -1,22% | 1.149.642,00 |
| 19.01.2026 | 136,05 | 136,20 | 135,88 | 136,08 | -0,74% | - |
| 16.01.2026 | 134,97 | 137,13 | 133,96 | 137,09 | 1,22% | 908.094,00 |
| 15.01.2026 | 134,63 | 135,59 | 134,58 | 135,44 | -0,61% | 550.872,00 |
| 14.01.2026 | 134,72 | 136,31 | 134,41 | 136,27 | 1,36% | 712.042,00 |
| 13.01.2026 | 134,71 | 135,41 | 132,19 | 134,44 | 0,16% | 708.212,00 |
| 12.01.2026 | 136,30 | 136,78 | 133,58 | 134,23 | -1,23% | 1.000.140,00 |
| 09.01.2026 | 138,54 | 139,15 | 134,75 | 135,90 | -1,91% | 1.915.626,00 |
| 08.01.2026 | 135,07 | 138,75 | 134,19 | 138,54 | 2,64% | 1.082.746,00 |
| 07.01.2026 | 138,42 | 139,00 | 134,41 | 134,98 | -2,31% | 1.415.473,00 |
| 06.01.2026 | 136,68 | 139,11 | 136,50 | 138,17 | 0,60% | 1.036.058,00 |
| 05.01.2026 | 138,45 | 139,56 | 137,23 | 137,35 | -1,28% | 1.041.744,00 |
| 02.01.2026 | 138,30 | 140,00 | 137,55 | 139,13 | 0,16% | 841.159,00 |
| 31.12.2025 | 139,90 | 140,22 | 138,78 | 138,91 | -0,71% | 1.042.382,00 |
| 30.12.2025 | 139,17 | 140,16 | 139,08 | 139,91 | 0,52% | 566.037,00 |
| 29.12.2025 | 138,11 | 139,29 | 137,82 | 139,18 | 1,00% | 518.382,00 |
| 26.12.2025 | 137,44 | 137,98 | 136,90 | 137,80 | 0,26% | 507.473,00 |
| 24.12.2025 | 136,62 | 137,95 | 136,62 | 137,44 | 0,88% | 520.521,00 |
| 23.12.2025 | 137,50 | 137,62 | 135,60 | 136,24 | -0,32% | 801.917,00 |
| 22.12.2025 | 133,33 | 137,36 | 133,10 | 136,68 | 1,83% | 1.082.027,00 |
| 19.12.2025 | 135,99 | 136,40 | 134,20 | 134,23 | -1,53% | 1.993.085,00 |
| 18.12.2025 | 137,20 | 137,61 | 136,13 | 136,31 | -0,57% | 1.067.654,00 |
| 17.12.2025 | 133,49 | 137,61 | 133,49 | 137,09 | 2,93% | 1.514.324,00 |
| 16.12.2025 | 132,88 | 133,77 | 131,84 | 133,19 | 0,37% | 1.063.848,00 |
| 15.12.2025 | 132,50 | 133,04 | 131,62 | 132,70 | 0,45% | 1.134.577,00 |
| 12.12.2025 | 133,25 | 133,72 | 131,32 | 132,11 | -0,64% | 1.044.813,00 |
| 11.12.2025 | 132,28 | 133,51 | 132,00 | 132,96 | 0,80% | 822.913,00 |
| 10.12.2025 | 130,80 | 132,44 | 130,69 | 131,90 | 1,07% | 979.186,00 |
| 09.12.2025 | 131,19 | 132,74 | 130,45 | 130,51 | -0,37% | 1.191.622,00 |
| 08.12.2025 | 131,50 | 131,77 | 129,89 | 131,00 | -0,51% | 1.041.241,00 |
| 05.12.2025 | 131,40 | 132,90 | 131,38 | 131,67 | -0,90% | 859.230,00 |
| 04.12.2025 | 134,38 | 135,19 | 132,69 | 132,86 | -1,23% | 787.919,00 |
| 03.12.2025 | 136,16 | 136,16 | 134,20 | 134,52 | -0,55% | 735.587,00 |
| 02.12.2025 | 136,09 | 136,21 | 134,18 | 135,26 | -0,08% | 947.554,00 |
| 01.12.2025 | 135,51 | 136,95 | 134,85 | 135,37 | -0,38% | 880.108,00 |
| 28.11.2025 | 135,66 | 136,72 | 135,10 | 135,89 | 0,28% | 388.232,00 |
| 26.11.2025 | 134,40 | 136,16 | 133,90 | 135,51 | 0,33% | 707.895,00 |
| 25.11.2025 | 133,00 | 135,98 | 133,00 | 135,06 | 1,31% | 885.156,00 |
| 24.11.2025 | 133,49 | 133,76 | 132,32 | 133,31 | -0,22% | 1.007.807,00 |
| 21.11.2025 | 131,52 | 134,13 | 131,00 | 133,61 | 2,09% | 1.610.055,00 |
| 20.11.2025 | 131,10 | 131,97 | 130,25 | 130,87 | 0,80% | 1.367.985,00 |
| 19.11.2025 | 131,24 | 131,24 | 129,64 | 129,83 | -0,46% | 817.555,00 |
| 18.11.2025 | 130,49 | 130,97 | 129,67 | 130,43 | 0,12% | 716.836,00 |
| 17.11.2025 | 131,62 | 131,62 | 129,96 | 130,27 | -0,51% | 652.542,00 |
| 14.11.2025 | 131,19 | 131,94 | 130,29 | 130,94 | 0,30% | 648.752,00 |
| 13.11.2025 | 130,75 | 131,54 | 130,42 | 130,55 | -0,72% | 1.078.823,00 |
| 12.11.2025 | 130,66 | 132,13 | 130,34 | 131,50 | -0,05% | 999.045,00 |
| 11.11.2025 | 130,48 | 132,07 | 129,89 | 131,57 | 1,56% | 1.090.171,00 |
| 10.11.2025 | 129,43 | 129,93 | 128,40 | 129,55 | -0,08% | 1.038.742,00 |
| 07.11.2025 | 127,36 | 129,68 | 127,04 | 129,65 | 2,05% | 1.109.951,00 |
| 06.11.2025 | 128,28 | 128,91 | 126,92 | 127,04 | -1,14% | 857.335,00 |
| 05.11.2025 | 129,45 | 129,99 | 128,02 | 128,50 | -0,46% | 1.750.854,00 |
| 04.11.2025 | 127,28 | 129,15 | 126,61 | 129,09 | 1,18% | 1.336.916,00 |
| 03.11.2025 | 127,35 | 128,50 | 125,75 | 127,59 | -0,50% | 1.361.482,00 |
| 31.10.2025 | 128,18 | 130,61 | 127,92 | 128,23 | -0,45% | 1.687.276,00 |
| 30.10.2025 | 126,46 | 129,60 | 126,46 | 128,81 | 2,00% | 2.662.446,00 |
| 29.10.2025 | 129,87 | 130,39 | 126,05 | 126,28 | -3,39% | 1.869.805,00 |
| 28.10.2025 | 132,25 | 132,71 | 130,52 | 130,71 | -1,73% | 1.017.551,00 |
| 27.10.2025 | 133,91 | 133,99 | 132,43 | 133,01 | -0,73% | 1.081.992,00 |
| 24.10.2025 | 134,94 | 135,19 | 133,93 | 133,99 | -0,34% | 720.165,00 |
| 23.10.2025 | 134,16 | 134,90 | 133,00 | 134,45 | 0,06% | - |
| 22.10.2025 | 134,12 | 135,42 | 132,87 | 134,36 | 0,72% | 832.703,00 |
| 21.10.2025 | 133,21 | 134,28 | 132,17 | 133,40 | 0,38% | 1.004.908,00 |
| 20.10.2025 | 132,90 | 133,90 | 132,27 | 132,89 | 0,30% | 761.228,00 |
| 17.10.2025 | 132,20 | 133,04 | 131,51 | 132,49 | 0,81% | - |
| 16.10.2025 | 132,07 | 132,78 | 131,17 | 131,43 | -0,43% | 752.649,00 |
| 15.10.2025 | 132,10 | 133,34 | 131,60 | 132,00 | -1,32% | 1.068.486,00 |