104,445$
-0,55%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 106,06 | 106,31 | 102,80 | 104,45 | -0,54% | 1.791.955,00 |
| 30.04.2026 | 106,05 | 106,48 | 104,48 | 105,02 | -0,28% | 1.337.629,00 |
| 29.04.2026 | 105,54 | 106,90 | 105,02 | 105,32 | -0,58% | 1.387.648,00 |
| 28.04.2026 | 102,21 | 106,16 | 101,91 | 105,93 | 4,26% | 1.445.762,00 |
| 27.04.2026 | 101,53 | 102,39 | 101,10 | 101,60 | -0,15% | 1.049.077,00 |
| 24.04.2026 | 102,87 | 102,92 | 101,28 | 101,75 | -0,66% | 859.281,00 |
| 23.04.2026 | 100,72 | 102,94 | 100,72 | 102,43 | 0,94% | 737.850,00 |
| 22.04.2026 | 102,87 | 103,00 | 101,08 | 101,48 | -0,98% | 1.070.660,00 |
| 21.04.2026 | 104,53 | 104,70 | 102,39 | 102,48 | -2,18% | 907.133,00 |
| 20.04.2026 | 102,97 | 104,95 | 102,58 | 104,76 | 1,32% | 842.566,00 |
| 17.04.2026 | 100,72 | 103,85 | 100,52 | 103,40 | 3,21% | 1.372.003,00 |
| 16.04.2026 | 101,19 | 101,94 | 99,69 | 100,18 | -1,18% | 1.380.131,00 |
| 15.04.2026 | 101,68 | 101,93 | 100,46 | 101,38 | -0,39% | 950.730,00 |
| 14.04.2026 | 101,18 | 102,13 | 100,04 | 101,78 | 0,95% | 1.053.222,00 |
| 13.04.2026 | 101,62 | 101,62 | 99,73 | 100,82 | -1,11% | 818.310,00 |
| 10.04.2026 | 100,96 | 102,34 | 100,73 | 101,95 | 1,10% | 928.820,00 |
| 09.04.2026 | 101,82 | 102,22 | 100,50 | 100,84 | -1,40% | 1.270.129,00 |
| 08.04.2026 | 101,89 | 102,71 | 101,49 | 102,27 | 1,43% | 1.172.433,00 |
| 07.04.2026 | 101,08 | 102,08 | 100,46 | 100,83 | -0,26% | 1.372.470,00 |
| 06.04.2026 | 100,76 | 102,01 | 100,36 | 101,09 | 0,33% | 1.166.450,00 |
| 02.04.2026 | 97,51 | 100,94 | 97,40 | 100,76 | 2,53% | 1.414.499,00 |
| 01.04.2026 | 98,31 | 98,96 | 97,55 | 98,27 | 0,62% | 1.325.636,00 |
| 31.03.2026 | 98,16 | 98,67 | 97,04 | 97,66 | -0,18% | 1.694.903,00 |
| 30.03.2026 | 97,91 | 98,81 | 96,95 | 97,84 | 0,91% | 1.358.826,00 |
| 27.03.2026 | 97,15 | 97,98 | 96,53 | 96,96 | -0,73% | 1.366.172,00 |
| 26.03.2026 | 97,14 | 98,56 | 97,14 | 97,67 | 0,34% | 883.416,00 |
| 25.03.2026 | 98,39 | 98,62 | 97,13 | 97,34 | -0,58% | 810.607,00 |
| 24.03.2026 | 97,02 | 98,75 | 96,97 | 97,91 | -0,24% | 926.741,00 |
| 23.03.2026 | 99,00 | 99,68 | 97,99 | 98,15 | 0,81% | 1.251.773,00 |
| 20.03.2026 | 99,76 | 99,85 | 96,71 | 97,36 | -2,33% | 2.117.650,00 |
| 19.03.2026 | 101,63 | 101,63 | 98,95 | 99,68 | -0,67% | 900.137,00 |
| 18.03.2026 | 101,00 | 101,37 | 100,10 | 100,35 | -1,43% | 681.439,00 |
| 17.03.2026 | 100,89 | 102,32 | 100,89 | 101,81 | 1,02% | 711.457,00 |
| 16.03.2026 | 101,44 | 101,94 | 100,74 | 100,78 | 0,17% | 960.238,00 |
| 13.03.2026 | 102,85 | 103,77 | 100,39 | 100,61 | -1,11% | 721.939,00 |
| 12.03.2026 | 101,59 | 102,94 | 101,11 | 101,74 | -0,10% | 1.171.217,00 |
| 11.03.2026 | 102,87 | 102,87 | 100,68 | 101,84 | -1,71% | 815.270,00 |
| 10.03.2026 | 104,52 | 104,90 | 102,69 | 103,61 | -1,43% | 863.855,00 |
| 09.03.2026 | 105,28 | 105,91 | 103,11 | 105,11 | -1,33% | 1.036.925,00 |
| 06.03.2026 | 107,63 | 107,92 | 105,64 | 106,53 | -1,94% | 877.889,00 |
| 05.03.2026 | 107,78 | 108,95 | 107,74 | 108,64 | -0,10% | 582.940,00 |
| 04.03.2026 | 107,64 | 108,88 | 107,01 | 108,75 | 0,52% | 553.458,00 |
| 03.03.2026 | 108,19 | 108,80 | 106,79 | 108,19 | -1,00% | 847.010,00 |
| 02.03.2026 | 108,26 | 109,48 | 108,03 | 109,28 | 0,87% | 1.207.013,00 |
| 27.02.2026 | 109,50 | 110,00 | 107,73 | 108,34 | -1,72% | 1.011.030,00 |
| 26.02.2026 | 109,27 | 110,90 | 109,22 | 110,24 | 1,29% | 728.899,00 |
| 25.02.2026 | 108,75 | 109,87 | 107,76 | 108,84 | 0,08% | 803.230,00 |
| 24.02.2026 | 107,93 | 109,00 | 107,89 | 108,75 | 0,51% | 965.547,00 |
| 23.02.2026 | 107,87 | 109,61 | 107,40 | 108,20 | 0,93% | 1.178.769,00 |
| 20.02.2026 | 108,83 | 109,16 | 107,12 | 107,20 | -1,28% | 1.080.503,00 |
| 19.02.2026 | 107,80 | 109,10 | 107,12 | 108,59 | 0,02% | 696.523,00 |
| 18.02.2026 | 108,58 | 109,12 | 108,00 | 108,57 | 0,18% | 611.266,00 |
| 17.02.2026 | 109,10 | 109,64 | 107,13 | 108,37 | -0,15% | 1.127.840,00 |
| 13.02.2026 | 107,97 | 109,35 | 107,56 | 108,53 | 0,98% | 1.388.741,00 |
| 12.02.2026 | 111,88 | 111,88 | 105,98 | 107,48 | -2,96% | 1.786.930,00 |
| 11.02.2026 | 110,67 | 112,50 | 109,50 | 110,76 | 0,32% | 1.122.733,00 |
| 10.02.2026 | 107,85 | 110,75 | 107,46 | 110,41 | 2,35% | 936.098,00 |
| 09.02.2026 | 106,72 | 108,13 | 106,17 | 107,88 | 1,17% | 1.817.847,00 |
| 06.02.2026 | 107,13 | 109,10 | 105,08 | 106,63 | 0,06% | 2.418.949,00 |
| 05.02.2026 | 108,91 | 108,91 | 104,85 | 106,57 | -1,97% | 1.910.622,00 |
| 04.02.2026 | 107,59 | 110,21 | 106,79 | 108,71 | 1,67% | 1.561.096,00 |
| 03.02.2026 | 107,13 | 108,26 | 106,17 | 106,92 | -0,35% | 1.247.380,00 |
| 02.02.2026 | 108,96 | 109,37 | 107,26 | 107,30 | -1,60% | 1.607.927,00 |
| 30.01.2026 | 108,15 | 109,55 | 107,26 | 109,05 | 0,05% | 1.470.753,00 |
| 29.01.2026 | 107,97 | 109,02 | 106,86 | 109,00 | 1,66% | 2.103.551,00 |
| 28.01.2026 | 109,37 | 109,42 | 106,62 | 107,22 | -1,56% | 1.014.880,00 |
| 27.01.2026 | 107,88 | 109,23 | 107,86 | 108,92 | 0,83% | 1.233.127,00 |
| 26.01.2026 | 108,06 | 108,32 | 107,12 | 108,02 | 0,15% | 1.044.818,00 |
| 23.01.2026 | 106,12 | 107,88 | 106,12 | 107,86 | 1,31% | 711.873,00 |
| 22.01.2026 | 107,31 | 109,18 | 106,32 | 106,47 | -1,81% | 1.153.142,00 |
| 21.01.2026 | 107,50 | 108,70 | 107,31 | 108,43 | 1,10% | 784.517,00 |
| 20.01.2026 | 108,49 | 108,89 | 106,83 | 107,25 | -2,05% | 1.077.826,00 |
| 16.01.2026 | 107,36 | 110,14 | 107,08 | 109,50 | 1,06% | 802.862,00 |
| 15.01.2026 | 108,68 | 108,93 | 107,51 | 108,35 | 0,47% | 1.180.282,00 |
| 14.01.2026 | 107,66 | 108,93 | 107,23 | 107,84 | 0,22% | 1.571.807,00 |
| 13.01.2026 | 107,57 | 108,16 | 105,69 | 107,60 | 0,20% | 2.238.980,00 |
| 12.01.2026 | 109,01 | 109,21 | 106,66 | 107,38 | -1,31% | 1.334.039,00 |
| 09.01.2026 | 111,22 | 111,61 | 108,41 | 108,80 | -2,31% | 2.005.002,00 |
| 08.01.2026 | 107,89 | 111,58 | 107,40 | 111,37 | 2,90% | 1.607.827,00 |
| 07.01.2026 | 110,89 | 111,33 | 108,16 | 108,23 | -1,89% | 2.212.723,00 |
| 06.01.2026 | 108,13 | 110,60 | 108,13 | 110,31 | 1,11% | 1.121.532,00 |
| 05.01.2026 | 109,99 | 110,92 | 109,00 | 109,10 | -0,97% | 1.433.959,00 |
| 02.01.2026 | 109,77 | 110,70 | 108,85 | 110,17 | 0,08% | 1.081.799,00 |
| 31.12.2025 | 110,71 | 110,86 | 110,04 | 110,08 | -0,58% | 763.651,00 |
| 30.12.2025 | 110,01 | 110,86 | 109,37 | 110,72 | 0,66% | 927.654,00 |
| 29.12.2025 | 109,66 | 110,20 | 109,07 | 109,99 | 0,67% | 914.699,00 |
| 26.12.2025 | 108,42 | 109,27 | 108,02 | 109,26 | 0,64% | 701.705,00 |
| 24.12.2025 | 108,21 | 109,18 | 107,77 | 108,57 | 0,71% | 405.693,00 |
| 23.12.2025 | 108,78 | 108,78 | 107,06 | 107,80 | -0,66% | 1.051.509,00 |
| 22.12.2025 | 107,11 | 108,77 | 106,51 | 108,52 | 1,16% | 1.499.114,00 |
| 19.12.2025 | 107,68 | 108,10 | 106,98 | 107,28 | -0,78% | 3.025.156,00 |
| 18.12.2025 | 108,16 | 108,79 | 107,67 | 108,12 | 0,31% | 2.830.015,00 |
| 17.12.2025 | 104,53 | 108,06 | 104,53 | 107,79 | 2,26% | 2.204.659,00 |
| 16.12.2025 | 104,97 | 105,68 | 103,98 | 105,41 | 0,73% | 1.827.200,00 |
| 15.12.2025 | 104,75 | 105,00 | 103,40 | 104,65 | 0,40% | 2.086.734,00 |
| 12.12.2025 | 104,60 | 105,25 | 103,70 | 104,23 | 0,06% | 979.882,00 |
| 11.12.2025 | 103,40 | 104,51 | 102,96 | 104,17 | 1,01% | 867.191,00 |
| 10.12.2025 | 101,82 | 103,77 | 101,82 | 103,13 | 1,42% | 1.049.952,00 |
| 09.12.2025 | 103,10 | 103,79 | 101,59 | 101,69 | -0,97% | 1.031.684,00 |
| 08.12.2025 | 103,54 | 103,89 | 102,47 | 102,69 | -1,15% | 1.264.005,00 |