119,325€
0,46%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 118,95 | 120,53 | 118,48 | 119,33 | 0,46% | 1,00 |
| 25.09.2025 | 119,65 | 120,58 | 118,55 | 118,78 | -0,59% | - |
| 24.09.2025 | 119,45 | 120,60 | 119,03 | 119,48 | 0,48% | - |
| 23.09.2025 | 119,38 | 120,13 | 118,90 | 118,90 | -0,69% | - |
| 22.09.2025 | 119,93 | 120,08 | 118,30 | 119,73 | -0,85% | - |
| 19.09.2025 | 119,45 | 120,75 | 118,90 | 120,75 | 1,58% | - |
| 18.09.2025 | 118,15 | 120,78 | 118,15 | 118,88 | 0,81% | - |
| 17.09.2025 | 117,48 | 119,63 | 117,48 | 117,93 | 0,38% | 10,00 |
| 16.09.2025 | 119,43 | 119,78 | 117,18 | 117,48 | -1,69% | 1,00 |
| 15.09.2025 | 121,20 | 121,63 | 119,28 | 119,50 | -1,50% | - |
| 12.09.2025 | 122,80 | 123,33 | 120,80 | 121,33 | -0,45% | - |
| 11.09.2025 | 121,00 | 122,23 | 120,55 | 121,88 | -0,55% | - |
| 10.09.2025 | 124,20 | 124,48 | 122,28 | 122,55 | -0,57% | - |
| 09.09.2025 | 122,90 | 124,13 | 122,23 | 123,25 | 0,76% | - |
| 08.09.2025 | 124,15 | 124,48 | 122,08 | 122,33 | -1,37% | - |
| 05.09.2025 | 123,63 | 124,60 | 122,08 | 124,03 | 0,32% | - |
| 04.09.2025 | 123,00 | 124,18 | 122,30 | 123,63 | 0,59% | - |
| 03.09.2025 | 122,25 | 123,03 | 121,68 | 122,90 | 0,59% | - |
| 02.09.2025 | 124,60 | 124,95 | 121,98 | 122,18 | -2,02% | - |
| 01.09.2025 | 124,85 | 124,85 | 124,23 | 124,70 | 0,00% | 40,00 |
| 29.08.2025 | 123,40 | 124,70 | 122,93 | 124,70 | 1,07% | - |
| 28.08.2025 | 124,23 | 125,30 | 122,43 | 123,38 | -0,66% | - |
| 27.08.2025 | 122,55 | 124,65 | 122,55 | 124,20 | 1,39% | - |
| 26.08.2025 | 122,25 | 122,95 | 121,58 | 122,50 | 0,10% | 9,00 |
| 25.08.2025 | 122,05 | 122,80 | 121,23 | 122,38 | 0,37% | - |
| 22.08.2025 | 121,78 | 122,78 | 121,35 | 121,93 | 0,39% | - |
| 21.08.2025 | 122,13 | 122,70 | 121,18 | 121,45 | -0,57% | 9,00 |
| 20.08.2025 | 123,00 | 123,88 | 121,90 | 122,15 | 0,08% | - |
| 19.08.2025 | 119,98 | 122,10 | 119,58 | 122,05 | 1,67% | - |
| 18.08.2025 | 120,40 | 121,08 | 120,00 | 120,05 | -0,25% | - |
| 15.08.2025 | 120,25 | 121,03 | 119,23 | 120,35 | 0,06% | - |
| 14.08.2025 | 119,40 | 120,68 | 118,73 | 120,28 | 0,82% | - |
| 13.08.2025 | 118,55 | 119,65 | 117,78 | 119,30 | 0,51% | - |
| 12.08.2025 | 119,13 | 119,53 | 117,65 | 118,70 | -0,57% | - |
| 11.08.2025 | 120,85 | 121,63 | 119,20 | 119,38 | -1,08% | - |
| 08.08.2025 | 121,90 | 122,50 | 120,38 | 120,68 | -1,03% | - |
| 07.08.2025 | 120,43 | 122,40 | 120,43 | 121,93 | 1,04% | - |
| 06.08.2025 | 122,50 | 123,20 | 120,05 | 120,68 | -1,53% | - |
| 05.08.2025 | 121,05 | 123,55 | 120,83 | 122,55 | 1,20% | - |
| 04.08.2025 | 120,80 | 123,70 | 120,60 | 121,10 | 0,14% | - |
| 01.08.2025 | 124,75 | 124,75 | 120,13 | 120,93 | -2,97% | 100,00 |
| 31.07.2025 | 130,48 | 130,77 | 124,38 | 124,63 | -4,30% | - |
| 30.07.2025 | 131,93 | 132,93 | 128,95 | 130,23 | -1,27% | - |
| 29.07.2025 | 128,88 | 131,90 | 128,88 | 131,90 | 2,37% | - |
| 28.07.2025 | 129,15 | 130,40 | 128,70 | 128,85 | -0,27% | - |
| 25.07.2025 | 129,15 | 129,85 | 128,25 | 129,20 | 0,10% | - |
| 24.07.2025 | 129,75 | 129,90 | 128,80 | 129,08 | -0,60% | - |
| 23.07.2025 | 130,55 | 131,52 | 129,40 | 129,85 | -0,56% | - |
| 22.07.2025 | 128,33 | 130,58 | 127,33 | 130,58 | 1,73% | - |
| 21.07.2025 | 129,68 | 130,65 | 128,15 | 128,35 | -1,00% | - |
| 18.07.2025 | 129,95 | 130,43 | 129,02 | 129,65 | -0,33% | 100,00 |
| 17.07.2025 | 128,75 | 130,80 | 128,75 | 130,08 | 0,66% | - |
| 16.07.2025 | 126,65 | 129,45 | 126,30 | 129,23 | 1,65% | - |
| 15.07.2025 | 128,38 | 128,48 | 126,58 | 127,13 | -2,04% | - |
| 14.07.2025 | 129,35 | 130,60 | 128,38 | 129,77 | 0,64% | 100,00 |
| 11.07.2025 | 129,50 | 129,60 | 127,35 | 128,95 | -0,25% | - |
| 10.07.2025 | 128,73 | 130,75 | 127,53 | 129,27 | 0,82% | - |
| 09.07.2025 | 128,15 | 129,05 | 127,70 | 128,23 | 0,08% | - |
| 08.07.2025 | 128,20 | 129,45 | 127,23 | 128,13 | 0,04% | - |
| 07.07.2025 | 126,88 | 129,93 | 126,88 | 128,08 | 0,95% | - |
| 04.07.2025 | 128,00 | 128,00 | 126,73 | 126,88 | -0,86% | - |
| 03.07.2025 | 126,48 | 128,50 | 126,15 | 127,98 | 1,17% | - |
| 02.07.2025 | 126,13 | 127,10 | 124,70 | 126,50 | 0,20% | - |
| 01.07.2025 | 125,60 | 127,55 | 123,98 | 126,25 | 0,58% | - |
| 30.06.2025 | 125,73 | 126,98 | 124,08 | 125,53 | -0,52% | - |
| 27.06.2025 | 126,18 | 127,18 | 125,58 | 126,18 | 0,18% | - |
| 26.06.2025 | 125,10 | 125,98 | 124,18 | 125,95 | 0,56% | - |
| 25.06.2025 | 128,52 | 128,77 | 124,90 | 125,25 | -2,51% | - |
| 24.06.2025 | 130,20 | 130,63 | 127,80 | 128,48 | -1,00% | - |
| 23.06.2025 | 129,50 | 131,15 | 128,43 | 129,77 | 0,70% | - |
| 20.06.2025 | 128,30 | 130,52 | 128,27 | 128,88 | 0,43% | - |
| 19.06.2025 | 129,73 | 129,95 | 128,33 | 128,33 | -1,02% | - |
| 18.06.2025 | 129,80 | 130,65 | 129,18 | 129,65 | 0,02% | - |
| 17.06.2025 | 129,35 | 130,23 | 128,30 | 129,63 | 0,23% | - |
| 16.06.2025 | 129,80 | 130,58 | 128,95 | 129,33 | -0,15% | - |
| 13.06.2025 | 130,77 | 131,30 | 129,05 | 129,52 | -0,84% | - |
| 12.06.2025 | 130,88 | 130,88 | 128,48 | 130,63 | -0,17% | - |
| 11.06.2025 | 133,02 | 133,35 | 130,38 | 130,85 | -1,47% | - |
| 10.06.2025 | 132,23 | 133,95 | 131,65 | 132,80 | 0,51% | - |
| 09.06.2025 | 131,10 | 132,95 | 129,63 | 132,13 | 0,42% | - |
| 06.06.2025 | 130,93 | 133,40 | 130,43 | 131,58 | 0,52% | - |
| 05.06.2025 | 133,02 | 133,45 | 130,43 | 130,90 | -1,71% | 30,00 |
| 04.06.2025 | 133,95 | 134,20 | 131,93 | 133,18 | -0,73% | - |
| 03.06.2025 | 136,08 | 136,65 | 131,63 | 134,15 | -1,31% | - |
| 02.06.2025 | 138,08 | 138,08 | 134,45 | 135,93 | -1,34% | - |
| 30.05.2025 | 136,90 | 138,00 | 136,05 | 137,77 | 0,58% | - |
| 29.05.2025 | 137,18 | 139,68 | 135,35 | 136,98 | -0,02% | - |
| 28.05.2025 | 136,18 | 137,15 | 135,20 | 137,00 | 0,72% | - |
| 27.05.2025 | 135,43 | 136,63 | 134,08 | 136,02 | 0,24% | - |
| 26.05.2025 | 134,40 | 135,88 | 133,88 | 135,70 | 1,00% | - |
| 23.05.2025 | 136,93 | 136,93 | 134,10 | 134,35 | -1,84% | - |
| 22.05.2025 | 137,68 | 139,02 | 136,43 | 136,88 | -0,82% | - |
| 21.05.2025 | 142,13 | 142,13 | 137,58 | 138,00 | -2,87% | - |
| 20.05.2025 | 143,52 | 143,83 | 141,83 | 142,08 | -0,99% | - |
| 19.05.2025 | 146,20 | 146,20 | 143,38 | 143,50 | -2,18% | 10,00 |
| 16.05.2025 | 143,88 | 146,75 | 143,25 | 146,70 | 2,05% | - |
| 15.05.2025 | 141,45 | 144,35 | 140,23 | 143,75 | 1,50% | - |
| 14.05.2025 | 143,98 | 144,10 | 140,60 | 141,63 | -1,56% | - |
| 13.05.2025 | 147,60 | 147,60 | 143,15 | 143,88 | -2,46% | - |
| 12.05.2025 | 145,55 | 151,35 | 145,40 | 147,50 | 1,83% | - |