Echtzeit-Aktienkurs American Campus Communities Inc.
Bid:
Ask:
Aktienkurse zur American Campus Communities Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 40,80 | 41,01 | 40,78 | 41,01 | -0,69% | - |
25.02.2021 | 42,48 | 43,12 | 40,87 | 41,30 | -3,07% | - |
24.02.2021 | 42,80 | 43,58 | 42,33 | 42,61 | -1,58% | - |
23.02.2021 | 44,79 | 45,17 | 42,86 | 43,29 | -2,35% | - |
22.02.2021 | 42,90 | 44,53 | 42,82 | 44,33 | 3,43% | - |
19.02.2021 | 42,68 | 43,06 | 42,49 | 42,86 | 0,84% | - |
18.02.2021 | 42,80 | 42,87 | 42,38 | 42,51 | -0,99% | - |
17.02.2021 | 42,75 | 43,26 | 42,75 | 42,93 | -0,61% | - |
16.02.2021 | 43,45 | 43,50 | 0,00 | 43,20 | -0,62% | - |
12.02.2021 | 43,42 | 43,67 | 43,17 | 43,47 | -0,97% | - |
11.02.2021 | 43,81 | 43,97 | 43,14 | 43,89 | 2,13% | - |
10.02.2021 | 43,92 | 44,12 | 0,00 | 42,98 | 0,54% | - |
09.02.2021 | 42,46 | 43,18 | 42,38 | 42,75 | 0,19% | - |
08.02.2021 | 42,67 | 43,03 | 42,55 | 42,67 | -0,49% | - |
05.02.2021 | 42,47 | 42,95 | 42,47 | 42,88 | 1,16% | - |
04.02.2021 | 42,40 | 42,44 | 42,30 | 42,39 | -0,35% | - |
03.02.2021 | 41,49 | 42,78 | 41,44 | 42,54 | 1,15% | - |
02.02.2021 | 41,71 | 42,50 | 41,67 | 42,05 | -0,14% | - |
01.02.2021 | 42,03 | 42,11 | 42,01 | 42,11 | 1,97% | - |
29.01.2021 | 41,64 | 41,95 | 41,01 | 41,30 | -0,49% | - |
28.01.2021 | 41,61 | 41,84 | 41,27 | 41,50 | 2,14% | - |
27.01.2021 | 40,61 | 41,26 | 40,39 | 40,63 | -2,59% | - |
26.01.2021 | 41,49 | 42,04 | 41,28 | 41,71 | -0,14% | - |
25.01.2021 | 42,13 | 42,51 | 41,60 | 41,77 | 0,22% | - |
22.01.2021 | 41,86 | 42,02 | 41,21 | 41,68 | -1,50% | - |
21.01.2021 | 42,36 | 42,37 | 42,31 | 42,32 | -0,90% | - |
20.01.2021 | 42,31 | 43,13 | 42,24 | 42,70 | 1,22% | - |
19.01.2021 | 42,39 | 42,48 | 42,04 | 42,19 | -2,12% | - |
15.01.2021 | 43,01 | 43,52 | 42,54 | 43,10 | -0,13% | - |
14.01.2021 | 42,18 | 43,54 | 41,86 | 43,16 | 2,29% | - |
13.01.2021 | 42,34 | 42,49 | 41,94 | 42,19 | 1,77% | - |
12.01.2021 | 41,22 | 41,60 | 40,73 | 41,46 | 0,13% | - |
11.01.2021 | 42,03 | 42,03 | 41,21 | 41,40 | -1,56% | - |
08.01.2021 | 42,24 | 42,41 | 41,79 | 42,06 | -0,41% | - |
07.01.2021 | 41,95 | 42,51 | 41,68 | 42,23 | 1,02% | - |
06.01.2021 | 41,28 | 42,20 | 41,20 | 41,81 | 1,69% | - |
05.01.2021 | 41,32 | 41,38 | 41,05 | 41,11 | -0,22% | - |
04.01.2021 | 41,87 | 41,87 | 41,05 | 41,20 | -3,75% | - |
31.12.2020 | 41,82 | 43,10 | 41,74 | 42,81 | 1,57% | - |
30.12.2020 | 42,52 | 42,60 | 41,41 | 42,15 | 0,31% | - |
29.12.2020 | 42,02 | 42,02 | 42,01 | 42,02 | -4,08% | - |
28.12.2020 | 42,88 | 44,80 | 42,85 | 43,80 | 2,36% | - |
24.12.2020 | 43,18 | 44,34 | 42,79 | 42,79 | 0,54% | - |
23.12.2020 | 43,12 | 43,21 | 42,26 | 42,56 | -2,52% | - |
22.12.2020 | 42,77 | 43,68 | 42,57 | 43,66 | 3,35% | - |
21.12.2020 | 41,43 | 42,29 | 41,40 | 42,25 | 0,27% | - |
18.12.2020 | 43,39 | 43,46 | 41,84 | 42,13 | -3,39% | - |
17.12.2020 | 43,61 | 43,62 | 43,61 | 43,61 | 1,02% | - |
16.12.2020 | 43,61 | 43,82 | 42,90 | 43,17 | -1,29% | - |
15.12.2020 | 43,18 | 43,87 | 43,04 | 43,74 | 3,50% | - |
14.12.2020 | 42,89 | 42,96 | 37,95 | 42,26 | -1,07% | - |
11.12.2020 | 42,85 | 43,07 | 36,99 | 42,71 | -0,14% | - |
10.12.2020 | 42,53 | 42,78 | 39,53 | 42,77 | -1,76% | - |
09.12.2020 | 42,73 | 47,25 | 40,36 | 43,54 | 0,42% | - |
08.12.2020 | 43,31 | 44,72 | 40,07 | 43,36 | -0,08% | - |
07.12.2020 | 42,86 | 43,49 | 42,86 | 43,39 | 1,79% | - |
04.12.2020 | 42,10 | 42,76 | 41,52 | 42,63 | 2,62% | - |
03.12.2020 | 41,03 | 41,82 | 40,90 | 41,54 | 3,37% | - |
02.12.2020 | 40,46 | 40,59 | 38,66 | 40,18 | -0,36% | - |
01.12.2020 | 40,39 | 40,57 | 40,05 | 40,33 | 1,10% | - |
30.11.2020 | 40,05 | 40,42 | 39,75 | 39,89 | 0,00% | - |
27.11.2020 | 40,63 | 41,34 | 39,89 | 39,89 | -2,55% | - |
25.11.2020 | 40,96 | 41,52 | 40,25 | 40,93 | -0,67% | - |
24.11.2020 | 41,26 | 42,05 | 41,01 | 41,21 | 0,99% | - |
23.11.2020 | 40,90 | 41,28 | 40,64 | 40,80 | 0,54% | - |
20.11.2020 | 40,35 | 40,76 | 40,16 | 40,58 | -1,46% | - |
19.11.2020 | 40,30 | 41,19 | 40,12 | 41,18 | 1,38% | - |
18.11.2020 | 42,11 | 42,13 | 40,55 | 40,62 | -1,14% | - |
17.11.2020 | 41,02 | 41,99 | 40,88 | 41,09 | -0,83% | - |
16.11.2020 | 41,16 | 41,50 | 40,85 | 41,44 | 2,04% | - |
13.11.2020 | 40,56 | 40,71 | 40,28 | 40,61 | 0,28% | - |
12.11.2020 | 40,79 | 40,98 | 40,21 | 40,49 | -3,03% | - |
11.11.2020 | 40,73 | 42,51 | 40,49 | 41,76 | 1,94% | - |
10.11.2020 | 40,96 | 41,30 | 40,42 | 40,96 | 2,57% | - |
09.11.2020 | 45,09 | 45,26 | 39,93 | 39,94 | 2,42% | - |
06.11.2020 | 39,36 | 39,64 | 38,57 | 38,99 | 0,72% | - |
05.11.2020 | 37,96 | 38,90 | 37,84 | 38,71 | 1,76% | - |
04.11.2020 | 38,51 | 39,13 | 37,92 | 38,04 | -1,51% | - |
03.11.2020 | 37,60 | 39,09 | 37,48 | 38,63 | 1,31% | - |
02.11.2020 | 37,91 | 38,47 | 37,48 | 38,13 | 2,21% | - |
30.10.2020 | 37,14 | 37,39 | 36,79 | 37,30 | 0,08% | - |
29.10.2020 | 36,07 | 37,59 | 35,94 | 37,27 | 4,09% | - |
28.10.2020 | 38,02 | 38,02 | 35,68 | 35,81 | -6,20% | - |
27.10.2020 | 37,64 | 38,19 | 37,64 | 38,17 | 2,91% | - |
26.10.2020 | 37,05 | 37,11 | 36,48 | 37,09 | -1,81% | - |
23.10.2020 | 37,68 | 37,81 | 36,92 | 37,78 | -0,38% | - |
22.10.2020 | 37,43 | 37,94 | 37,03 | 37,92 | 3,10% | - |
21.10.2020 | 35,98 | 37,08 | 35,97 | 36,78 | 2,88% | - |
20.10.2020 | 36,53 | 36,70 | 35,75 | 35,75 | -2,14% | - |
19.10.2020 | 36,22 | 36,53 | 35,72 | 36,53 | -0,01% | - |
16.10.2020 | 36,29 | 37,08 | 35,90 | 36,54 | -0,81% | - |
15.10.2020 | 36,85 | 37,26 | 36,65 | 36,84 | -1,29% | - |
14.10.2020 | 37,06 | 37,32 | 36,58 | 37,32 | 0,12% | - |
13.10.2020 | 36,92 | 37,31 | 36,44 | 37,27 | -0,21% | - |
12.10.2020 | 36,98 | 37,46 | 36,66 | 37,35 | 0,55% | - |
09.10.2020 | 37,13 | 37,46 | 36,89 | 37,15 | -0,35% | - |
08.10.2020 | 37,35 | 37,47 | 36,94 | 37,28 | 1,62% | - |
07.10.2020 | 37,00 | 37,17 | 36,07 | 36,68 | 0,78% | - |
06.10.2020 | 36,85 | 37,08 | 36,24 | 36,40 | -1,26% | - |
05.10.2020 | 36,80 | 37,63 | 36,47 | 36,86 | -2,62% | - |