113,050$
1,93%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 111,43 | 113,49 | 111,05 | 113,01 | 1,89% | 756.273,00 |
| 25.07.2024 | 113,08 | 114,43 | 109,60 | 110,91 | -1,92% | 783.304,00 |
| 24.07.2024 | 113,21 | 114,44 | 112,18 | 113,08 | 0,07% | 843.029,00 |
| 23.07.2024 | 113,19 | 113,96 | 112,58 | 113,00 | -0,41% | 459.800,00 |
| 22.07.2024 | 113,03 | 114,16 | 112,53 | 113,47 | 0,73% | 723.659,00 |
| 19.07.2024 | 113,55 | 113,55 | 112,07 | 112,65 | -0,28% | 551.007,00 |
| 18.07.2024 | 112,58 | 115,66 | 112,47 | 112,97 | 0,01% | 902.392,00 |
| 17.07.2024 | 111,08 | 113,25 | 111,08 | 112,96 | 1,56% | 723.663,00 |
| 16.07.2024 | 109,97 | 111,48 | 108,92 | 111,23 | 1,78% | 586.266,00 |
| 15.07.2024 | 109,32 | 110,57 | 108,77 | 109,29 | 0,59% | 709.655,00 |
| 12.07.2024 | 109,94 | 110,09 | 108,28 | 108,65 | -0,49% | 742.939,00 |
| 11.07.2024 | 110,79 | 111,69 | 108,90 | 109,19 | 0,19% | 711.105,00 |
| 10.07.2024 | 108,64 | 109,10 | 107,71 | 108,98 | 0,90% | 576.550,00 |
| 09.07.2024 | 107,77 | 108,46 | 106,89 | 108,01 | -0,02% | 858.775,00 |
| 08.07.2024 | 107,86 | 108,34 | 107,39 | 108,03 | 0,29% | 402.562,00 |
| 05.07.2024 | 107,83 | 108,42 | 107,34 | 107,72 | 0,20% | 508.799,00 |
| 03.07.2024 | 109,00 | 109,00 | 107,44 | 107,50 | -1,31% | 494.027,00 |
| 02.07.2024 | 109,83 | 110,15 | 108,54 | 108,93 | -0,24% | 479.296,00 |
| 01.07.2024 | 108,77 | 109,53 | 107,78 | 109,19 | 0,07% | 591.451,00 |
| 28.06.2024 | 109,03 | 110,06 | 108,43 | 109,11 | -0,57% | 1.338.779,00 |
| 27.06.2024 | 108,77 | 109,77 | 108,36 | 109,74 | 0,98% | 490.785,00 |
| 26.06.2024 | 108,64 | 109,98 | 108,44 | 108,68 | -1,13% | 734.529,00 |
| 25.06.2024 | 110,97 | 111,03 | 109,60 | 109,92 | -1,06% | 572.477,00 |
| 24.06.2024 | 109,78 | 111,93 | 109,47 | 111,10 | 1,28% | 599.143,00 |
| 21.06.2024 | 110,50 | 111,20 | 108,56 | 109,70 | 0,30% | 1.256.323,00 |
| 20.06.2024 | 109,24 | 109,65 | 108,44 | 109,37 | -0,23% | 782.759,00 |
| 18.06.2024 | 108,94 | 109,77 | 108,44 | 109,62 | 1,03% | 745.768,00 |
| 17.06.2024 | 107,37 | 109,05 | 106,29 | 108,50 | 0,43% | 648.976,00 |
| 14.06.2024 | 106,75 | 108,34 | 106,13 | 108,04 | 0,98% | 441.541,00 |
| 13.06.2024 | 107,27 | 108,22 | 106,68 | 106,99 | -0,38% | 750.695,00 |
| 12.06.2024 | 108,24 | 108,98 | 107,33 | 107,40 | 1,13% | 718.704,00 |
| 11.06.2024 | 106,89 | 107,46 | 106,16 | 106,20 | -1,24% | 616.935,00 |
| 10.06.2024 | 106,51 | 108,88 | 106,31 | 107,53 | 0,79% | 859.084,00 |
| 07.06.2024 | 105,58 | 106,80 | 105,58 | 106,69 | -0,27% | 407.178,00 |
| 06.06.2024 | 106,77 | 107,33 | 106,11 | 106,98 | -0,24% | 470.306,00 |
| 05.06.2024 | 106,23 | 107,47 | 105,14 | 107,24 | 0,81% | 816.646,00 |
| 04.06.2024 | 103,76 | 106,83 | 103,62 | 106,38 | 2,64% | 1.005.662,00 |
| 03.06.2024 | 103,60 | 105,36 | 102,57 | 103,64 | 0,96% | 1.042.064,00 |
| 31.05.2024 | 101,80 | 102,79 | 100,66 | 102,65 | 1,62% | 1.447.650,00 |
| 30.05.2024 | 100,18 | 101,10 | 100,06 | 101,01 | 1,62% | 777.831,00 |
| 29.05.2024 | 100,06 | 100,09 | 98,35 | 99,40 | -2,08% | 987.229,00 |
| 28.05.2024 | 103,94 | 104,29 | 101,38 | 101,51 | -2,02% | 794.583,00 |
| 24.05.2024 | 104,21 | 104,64 | 103,35 | 103,60 | -0,39% | 573.182,00 |
| 23.05.2024 | 105,04 | 105,18 | 103,78 | 104,01 | -1,28% | 673.223,00 |
| 22.05.2024 | 105,71 | 106,75 | 105,20 | 105,36 | -0,53% | 900.996,00 |
| 21.05.2024 | 105,45 | 106,23 | 105,40 | 105,92 | 0,33% | 874.447,00 |
| 20.05.2024 | 106,39 | 106,62 | 105,38 | 105,57 | -0,87% | 1.269.406,00 |
| 17.05.2024 | 107,05 | 107,17 | 106,17 | 106,50 | -0,02% | 833.836,00 |
| 16.05.2024 | 108,14 | 108,40 | 106,52 | 106,52 | -1,38% | 774.898,00 |
| 15.05.2024 | 108,61 | 108,61 | 107,41 | 108,01 | 1,03% | 842.315,00 |
| 14.05.2024 | 107,31 | 107,73 | 106,39 | 106,91 | 0,16% | 556.515,00 |
| 13.05.2024 | 107,06 | 107,68 | 106,04 | 106,74 | 0,09% | 684.820,00 |
| 10.05.2024 | 107,38 | 107,47 | 106,35 | 106,64 | -0,18% | 629.947,00 |
| 09.05.2024 | 104,61 | 106,94 | 104,42 | 106,83 | 2,55% | 767.142,00 |
| 08.05.2024 | 105,87 | 106,06 | 103,66 | 104,17 | -1,72% | 821.915,00 |
| 07.05.2024 | 107,01 | 107,21 | 105,32 | 105,99 | 0,01% | 841.670,00 |
| 06.05.2024 | 106,67 | 108,17 | 105,14 | 105,98 | 0,86% | 1.433.052,00 |
| 03.05.2024 | 102,03 | 105,36 | 100,77 | 105,08 | 4,53% | 2.124.797,00 |
| 02.05.2024 | 99,34 | 101,28 | 98,19 | 100,53 | 2,01% | 1.165.878,00 |
| 01.05.2024 | 98,84 | 100,07 | 98,00 | 98,55 | -1,13% | 1.252.459,00 |
| 30.04.2024 | 99,88 | 100,55 | 99,35 | 99,68 | -0,60% | 949.739,00 |
| 29.04.2024 | 100,43 | 101,13 | 99,61 | 100,28 | 0,66% | 646.578,00 |
| 26.04.2024 | 98,70 | 100,21 | 98,51 | 99,62 | 1,44% | 873.103,00 |
| 25.04.2024 | 98,21 | 98,94 | 97,28 | 98,21 | -0,66% | 593.197,00 |
| 24.04.2024 | 97,78 | 99,43 | 97,12 | 98,86 | 0,26% | 1.084.989,00 |
| 23.04.2024 | 98,37 | 99,15 | 98,01 | 98,60 | 0,54% | 820.102,00 |
| 22.04.2024 | 96,40 | 98,19 | 95,99 | 98,07 | 1,85% | 535.659,00 |
| 19.04.2024 | 95,71 | 96,92 | 95,65 | 96,29 | 1,05% | 668.369,00 |
| 18.04.2024 | 95,53 | 96,06 | 94,88 | 95,29 | -0,03% | 562.421,00 |
| 17.04.2024 | 95,27 | 96,20 | 94,84 | 95,32 | 0,28% | 842.863,00 |
| 16.04.2024 | 95,96 | 96,13 | 94,75 | 95,05 | -1,62% | 594.226,00 |
| 15.04.2024 | 98,52 | 98,77 | 95,97 | 96,62 | -1,35% | 540.767,00 |
| 12.04.2024 | 99,71 | 99,71 | 97,74 | 97,94 | -2,00% | 1.018.469,00 |
| 11.04.2024 | 101,67 | 101,67 | 98,71 | 99,94 | -0,85% | 1.233.003,00 |
| 10.04.2024 | 101,44 | 101,67 | 99,94 | 100,80 | -2,68% | 1.019.693,00 |
| 09.04.2024 | 102,78 | 104,89 | 102,75 | 103,58 | 1,42% | 1.683.952,00 |
| 08.04.2024 | 98,11 | 102,35 | 97,23 | 102,13 | 5,70% | 1.804.887,00 |
| 05.04.2024 | 95,44 | 96,81 | 94,83 | 96,62 | 0,78% | 673.878,00 |
| 04.04.2024 | 96,93 | 97,53 | 95,46 | 95,87 | -0,01% | 861.268,00 |
| 03.04.2024 | 95,32 | 96,16 | 94,76 | 95,88 | 0,24% | 805.337,00 |
| 02.04.2024 | 95,80 | 96,22 | 94,80 | 95,65 | -0,80% | 585.099,00 |
| 01.04.2024 | 98,41 | 98,67 | 96,30 | 96,42 | -2,01% | 857.337,00 |
| 28.03.2024 | 97,67 | 98,73 | 97,67 | 98,40 | 1,28% | 1.216.725,00 |
| 27.03.2024 | 96,19 | 97,48 | 96,19 | 97,16 | 0,89% | 1.577.732,00 |
| 26.03.2024 | 97,50 | 97,66 | 96,28 | 96,30 | -1,23% | 833.901,00 |
| 25.03.2024 | 98,58 | 99,04 | 97,35 | 97,50 | -0,73% | 1.000.515,00 |
| 22.03.2024 | 99,88 | 100,07 | 97,89 | 98,22 | -1,48% | 819.074,00 |
| 21.03.2024 | 98,88 | 100,87 | 98,57 | 99,70 | 1,36% | 997.635,00 |
| 20.03.2024 | 96,73 | 98,55 | 96,52 | 98,36 | 1,32% | 861.451,00 |
| 19.03.2024 | 97,34 | 98,25 | 96,23 | 97,08 | -0,39% | 1.193.783,00 |
| 18.03.2024 | 98,45 | 98,77 | 97,32 | 97,46 | -1,05% | 982.265,00 |
| 15.03.2024 | 96,85 | 98,92 | 96,85 | 98,49 | 0,58% | 1.664.741,00 |
| 14.03.2024 | 98,52 | 98,81 | 96,84 | 97,92 | -1,12% | 1.296.656,00 |
| 13.03.2024 | 98,45 | 100,07 | 98,36 | 99,03 | 0,86% | 1.080.274,00 |
| 12.03.2024 | 99,92 | 100,14 | 97,98 | 98,19 | -1,79% | 990.556,00 |
| 11.03.2024 | 101,17 | 102,00 | 99,93 | 99,98 | -1,18% | 1.020.456,00 |
| 08.03.2024 | 99,78 | 101,26 | 99,12 | 101,17 | 2,46% | 2.252.524,00 |
| 07.03.2024 | 98,49 | 99,19 | 98,07 | 98,74 | 0,48% | 932.904,00 |
| 06.03.2024 | 97,46 | 98,72 | 96,86 | 98,27 | 1,63% | 1.640.732,00 |
| 05.03.2024 | 96,33 | 97,29 | 96,30 | 96,69 | -0,05% | 1.265.883,00 |