65,420$
0,08%
Echtzeit-Aktienkurs American Campus Communities Inc.
Bid:
Ask:
Aktienkurse zur American Campus Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 65,37 | 65,46 | 65,37 | 65,42 | 0,08% | 18.855.710,00 |
| 08.08.2022 | 65,41 | 65,42 | 65,37 | 65,37 | -0,05% | 3.017.037,00 |
| 05.08.2022 | 65,41 | 65,41 | 65,38 | 65,40 | 0,02% | 1.940.820,00 |
| 04.08.2022 | 65,38 | 65,43 | 65,36 | 65,39 | 0,02% | 5.737.887,00 |
| 03.08.2022 | 65,33 | 65,40 | 65,33 | 65,38 | 0,06% | 2.126.027,00 |
| 02.08.2022 | 65,34 | 65,37 | 65,31 | 65,34 | 0,05% | 1.321.387,00 |
| 01.08.2022 | 65,34 | 65,38 | 65,30 | 65,31 | -0,02% | 3.142.349,00 |
| 29.07.2022 | 65,35 | 65,35 | 65,32 | 65,32 | -0,02% | 1.999.344,00 |
| 28.07.2022 | 65,34 | 65,39 | 65,31 | 65,33 | 0,03% | 1.483.720,00 |
| 27.07.2022 | 65,29 | 65,32 | 65,29 | 65,31 | 0,05% | 1.195.129,00 |
| 26.07.2022 | 65,24 | 65,34 | 65,23 | 65,28 | 0,12% | 1.770.956,00 |
| 25.07.2022 | 65,26 | 65,27 | 65,18 | 65,20 | -0,08% | 1.372.995,00 |
| 22.07.2022 | 65,29 | 65,30 | 65,23 | 65,25 | -0,11% | 744.567,00 |
| 21.07.2022 | 65,17 | 65,32 | 65,17 | 65,32 | 0,18% | 1.034.829,00 |
| 20.07.2022 | 65,15 | 65,20 | 65,15 | 65,20 | 0,03% | 2.633.417,00 |
| 19.07.2022 | 65,17 | 65,20 | 65,13 | 65,18 | 0,09% | 1.321.828,00 |
| 18.07.2022 | 65,02 | 65,19 | 65,02 | 65,12 | 0,02% | 1.111.227,00 |
| 15.07.2022 | 64,92 | 65,12 | 64,91 | 65,11 | 0,39% | 1.039.999,00 |
| 14.07.2022 | 64,85 | 64,98 | 64,78 | 64,86 | -0,05% | 1.626.743,00 |
| 13.07.2022 | 64,80 | 64,94 | 64,76 | 64,89 | 0,14% | 980.985,00 |
| 12.07.2022 | 64,90 | 64,96 | 64,80 | 64,80 | -0,17% | 1.086.653,00 |
| 11.07.2022 | 64,94 | 64,98 | 64,91 | 64,91 | 0,00% | 1.175.251,00 |
| 08.07.2022 | 64,95 | 64,97 | 64,87 | 64,91 | 0,05% | 636.975,00 |
| 07.07.2022 | 64,86 | 64,98 | 64,83 | 64,88 | 0,11% | 852.404,00 |
| 06.07.2022 | 64,88 | 65,03 | 64,70 | 64,81 | -0,15% | 1.779.745,00 |
| 05.07.2022 | 64,65 | 64,93 | 64,54 | 64,91 | 0,26% | 1.472.346,00 |
| 01.07.2022 | 64,48 | 64,80 | 64,48 | 64,74 | 0,42% | 1.347.066,00 |
| 30.06.2022 | 64,55 | 64,65 | 64,39 | 64,47 | -0,22% | 2.463.348,00 |
| 29.06.2022 | 64,47 | 64,78 | 64,45 | 64,61 | -0,09% | 1.275.644,00 |
| 28.06.2022 | 64,69 | 64,70 | 64,41 | 64,67 | 0,08% | 1.628.765,00 |
| 27.06.2022 | 64,55 | 64,74 | 64,42 | 64,62 | 0,23% | 1.992.085,00 |
| 24.06.2022 | 64,50 | 64,56 | 64,37 | 64,47 | 0,06% | 2.387.698,00 |
| 23.06.2022 | 64,23 | 64,54 | 64,16 | 64,43 | 0,50% | 2.291.257,00 |
| 22.06.2022 | 64,06 | 64,16 | 63,84 | 64,11 | 0,00% | 3.720.256,00 |
| 21.06.2022 | 64,43 | 64,71 | 64,00 | 64,11 | -0,19% | 4.324.709,00 |
| 17.06.2022 | 64,40 | 64,59 | 64,11 | 64,23 | 0,20% | 2.892.599,00 |
| 16.06.2022 | 64,42 | 64,53 | 63,99 | 64,10 | -0,65% | 2.699.655,00 |
| 15.06.2022 | 64,40 | 64,76 | 64,30 | 64,52 | 0,16% | 2.080.326,00 |
| 14.06.2022 | 64,45 | 64,61 | 64,33 | 64,42 | 0,19% | 2.461.643,00 |
| 13.06.2022 | 64,75 | 64,79 | 64,16 | 64,30 | -0,73% | 3.527.555,00 |
| 10.06.2022 | 64,72 | 64,92 | 64,69 | 64,77 | 0,00% | 1.480.810,00 |
| 09.06.2022 | 64,76 | 64,90 | 64,68 | 64,77 | 0,06% | 1.597.973,00 |
| 08.06.2022 | 64,85 | 64,85 | 64,66 | 64,73 | -0,05% | 2.108.514,00 |
| 07.06.2022 | 64,95 | 65,01 | 64,74 | 64,76 | -0,20% | 3.205.174,00 |
| 06.06.2022 | 65,05 | 65,14 | 64,81 | 64,89 | -0,40% | 2.503.934,00 |
| 03.06.2022 | 65,06 | 65,22 | 65,00 | 65,15 | 0,11% | 3.123.565,00 |
| 02.06.2022 | 64,92 | 65,13 | 64,92 | 65,08 | 0,09% | 1.797.073,00 |
| 01.06.2022 | 64,95 | 65,05 | 64,88 | 65,02 | 0,03% | 1.877.653,00 |
| 31.05.2022 | 64,80 | 65,00 | 64,71 | 65,00 | 0,23% | 2.650.464,00 |
| 27.05.2022 | 64,84 | 64,98 | 64,78 | 64,85 | 0,14% | 2.769.175,00 |
| 26.05.2022 | 64,85 | 64,88 | 64,75 | 64,76 | -0,14% | 2.809.094,00 |
| 25.05.2022 | 64,60 | 64,90 | 64,60 | 64,85 | 0,23% | 3.903.110,00 |
| 24.05.2022 | 64,69 | 64,77 | 64,56 | 64,70 | -0,05% | 2.810.820,00 |
| 23.05.2022 | 64,50 | 64,73 | 64,42 | 64,73 | 0,26% | 3.555.404,00 |
| 20.05.2022 | 64,67 | 64,67 | 64,45 | 64,56 | 0,06% | 4.130.047,00 |
| 19.05.2022 | 64,50 | 64,69 | 64,50 | 64,52 | -0,02% | 3.673.421,00 |
| 18.05.2022 | 64,75 | 64,76 | 64,50 | 64,53 | -0,36% | 5.532.036,00 |
| 17.05.2022 | 64,66 | 64,83 | 64,54 | 64,76 | 0,23% | 2.716.709,00 |
| 16.05.2022 | 64,75 | 64,85 | 64,59 | 64,61 | -0,22% | 2.611.953,00 |
| 13.05.2022 | 64,66 | 64,88 | 64,45 | 64,75 | 0,00% | 2.380.616,00 |
| 12.05.2022 | 64,35 | 64,75 | 64,27 | 64,75 | 0,57% | 4.949.249,00 |
| 11.05.2022 | 64,50 | 64,67 | 64,17 | 64,38 | -0,26% | 6.443.158,00 |
| 10.05.2022 | 64,57 | 64,59 | 64,38 | 64,55 | 0,26% | 6.006.417,00 |
| 09.05.2022 | 64,62 | 64,67 | 64,16 | 64,38 | -0,57% | 6.981.276,00 |
| 06.05.2022 | 64,66 | 64,75 | 64,59 | 64,75 | 0,08% | 6.195.565,00 |
| 05.05.2022 | 64,86 | 64,86 | 64,63 | 64,70 | -0,35% | 6.434.350,00 |
| 04.05.2022 | 64,70 | 64,93 | 64,62 | 64,93 | 0,28% | 6.098.187,00 |
| 03.05.2022 | 64,74 | 64,77 | 64,59 | 64,75 | 0,00% | 6.560.642,00 |
| 02.05.2022 | 64,68 | 64,78 | 64,55 | 64,75 | 0,12% | 9.436.646,00 |
| 29.04.2022 | 64,72 | 64,75 | 64,62 | 64,67 | -0,05% | 7.822.594,00 |
| 28.04.2022 | 64,72 | 64,78 | 64,70 | 64,70 | 0,00% | 7.323.158,00 |
| 27.04.2022 | 64,77 | 64,80 | 64,69 | 64,70 | -0,08% | 9.976.244,00 |
| 26.04.2022 | 64,77 | 64,82 | 64,74 | 64,75 | 0,00% | 5.063.769,00 |
| 25.04.2022 | 64,77 | 64,82 | 64,72 | 64,75 | -0,08% | 8.479.311,00 |
| 22.04.2022 | 64,77 | 64,85 | 64,74 | 64,80 | 0,08% | 10.673.654,00 |
| 21.04.2022 | 64,78 | 64,88 | 64,69 | 64,75 | 0,00% | 8.073.668,00 |
| 20.04.2022 | 64,79 | 64,85 | 64,75 | 64,75 | -0,08% | 14.675.768,00 |
| 19.04.2022 | 64,81 | 65,02 | 64,75 | 64,80 | 12,54% | 31.427.927,00 |
| 18.04.2022 | 57,95 | 58,46 | 57,25 | 57,58 | -0,64% | 418.653,00 |
| 14.04.2022 | 57,85 | 58,66 | 57,72 | 57,95 | 0,28% | 1.792.560,00 |
| 13.04.2022 | 57,19 | 57,85 | 57,00 | 57,79 | 0,96% | 986.491,00 |
| 12.04.2022 | 57,20 | 57,76 | 56,82 | 57,24 | 0,46% | 682.181,00 |
| 11.04.2022 | 57,74 | 58,01 | 56,62 | 56,98 | -0,84% | 602.381,00 |
| 08.04.2022 | 57,09 | 57,49 | 56,74 | 57,46 | 0,95% | 1.231.902,00 |
| 07.04.2022 | 56,76 | 57,25 | 56,20 | 56,92 | -0,21% | 844.085,00 |
| 06.04.2022 | 55,89 | 57,38 | 55,67 | 57,04 | 2,24% | 972.506,00 |
| 05.04.2022 | 56,58 | 57,02 | 55,50 | 55,79 | -1,67% | 557.416,00 |
| 04.04.2022 | 57,55 | 57,59 | 56,04 | 56,74 | -1,22% | 456.179,00 |
| 01.04.2022 | 56,15 | 57,45 | 56,07 | 57,44 | 2,63% | 573.881,00 |
| 31.03.2022 | 56,96 | 57,49 | 55,89 | 55,97 | -1,34% | 943.027,00 |
| 30.03.2022 | 57,15 | 57,15 | 56,42 | 56,73 | -1,10% | 424.291,00 |
| 29.03.2022 | 56,10 | 57,62 | 55,73 | 57,36 | 2,91% | 734.095,00 |
| 28.03.2022 | 55,41 | 55,90 | 55,05 | 55,74 | 0,72% | 465.699,00 |
| 25.03.2022 | 54,55 | 55,39 | 54,45 | 55,34 | 1,71% | 435.344,00 |
| 24.03.2022 | 54,20 | 54,65 | 53,90 | 54,41 | -0,15% | 660.401,00 |
| 23.03.2022 | 54,96 | 55,08 | 54,35 | 54,49 | -1,07% | 681.177,00 |
| 22.03.2022 | 55,45 | 55,83 | 54,68 | 55,08 | -0,22% | 677.689,00 |
| 21.03.2022 | 55,29 | 55,66 | 54,94 | 55,20 | -0,11% | 411.406,00 |
| 18.03.2022 | 55,33 | 55,52 | 54,80 | 55,26 | -0,13% | 1.531.004,00 |
| 17.03.2022 | 54,26 | 55,60 | 54,19 | 55,33 | 1,58% | 704.008,00 |