147,710$
-1,86%
Echtzeit-Aktienkurs Mid-America Apartment Communitie Inc.
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communitie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 149,61 | 149,61 | 147,04 | 147,69 | -1,87% | 23.671,00 |
| 21.01.2025 | 150,64 | 152,79 | 149,35 | 150,51 | -0,01% | 669.343,00 |
| 17.01.2025 | 151,15 | 151,83 | 150,02 | 150,52 | -0,07% | 671.623,00 |
| 16.01.2025 | 149,75 | 150,73 | 148,74 | 150,63 | 0,78% | 383.879,00 |
| 15.01.2025 | 152,54 | 153,51 | 149,32 | 149,46 | -1,26% | 584.405,00 |
| 14.01.2025 | 149,93 | 151,92 | 149,90 | 151,37 | 0,79% | 483.916,00 |
| 13.01.2025 | 149,30 | 150,25 | 148,20 | 150,19 | 1,35% | 734.212,00 |
| 10.01.2025 | 147,51 | 150,00 | 146,77 | 148,19 | -0,77% | 813.859,00 |
| 08.01.2025 | 148,22 | 149,48 | 146,85 | 149,34 | 0,73% | 672.410,00 |
| 07.01.2025 | 150,00 | 151,73 | 147,64 | 148,26 | -1,01% | 634.248,00 |
| 06.01.2025 | 154,93 | 154,93 | 149,39 | 149,77 | -3,41% | 617.936,00 |
| 03.01.2025 | 152,10 | 155,20 | 151,51 | 155,06 | 1,70% | 550.793,00 |
| 02.01.2025 | 154,38 | 155,02 | 152,12 | 152,47 | -1,36% | 503.710,00 |
| 31.12.2024 | 154,09 | 155,13 | 152,66 | 154,57 | 1,00% | 697.500,00 |
| 30.12.2024 | 152,80 | 153,59 | 151,10 | 153,04 | -0,46% | 410.226,00 |
| 27.12.2024 | 154,09 | 155,59 | 153,48 | 153,75 | -0,95% | 421.779,00 |
| 26.12.2024 | 154,63 | 155,44 | 153,79 | 155,22 | 0,30% | 277.793,00 |
| 24.12.2024 | 153,37 | 154,96 | 152,49 | 154,76 | 0,93% | 168.049,00 |
| 23.12.2024 | 153,18 | 153,59 | 151,62 | 153,33 | -0,05% | 482.890,00 |
| 20.12.2024 | 150,08 | 154,45 | 150,08 | 153,40 | 2,66% | 2.366.752,00 |
| 19.12.2024 | 150,25 | 152,95 | 149,25 | 149,43 | -0,95% | 828.763,00 |
| 18.12.2024 | 154,96 | 157,74 | 150,70 | 150,87 | -3,33% | 626.870,00 |
| 17.12.2024 | 157,44 | 158,90 | 154,80 | 156,07 | -1,56% | 767.875,00 |
| 16.12.2024 | 157,48 | 160,73 | 156,16 | 158,55 | 0,85% | 437.739,00 |
| 13.12.2024 | 158,00 | 158,79 | 156,43 | 157,22 | -0,71% | 387.736,00 |
| 12.12.2024 | 157,88 | 160,87 | 157,23 | 158,35 | 0,01% | 612.473,00 |
| 11.12.2024 | 158,91 | 159,63 | 157,35 | 158,33 | -0,15% | 1.095.196,00 |
| 10.12.2024 | 159,84 | 159,84 | 157,57 | 158,56 | -0,37% | 474.165,00 |
| 09.12.2024 | 158,36 | 159,47 | 157,74 | 159,15 | 0,13% | 649.178,00 |
| 06.12.2024 | 159,19 | 159,99 | 158,36 | 158,94 | -0,16% | 609.836,00 |
| 05.12.2024 | 158,83 | 159,76 | 158,32 | 159,19 | -0,51% | 479.788,00 |
| 04.12.2024 | 160,58 | 161,41 | 159,51 | 160,00 | -0,61% | 522.672,00 |
| 03.12.2024 | 162,78 | 163,01 | 160,88 | 160,99 | -0,81% | 750.362,00 |
| 02.12.2024 | 163,02 | 163,15 | 161,71 | 162,30 | -1,13% | 717.778,00 |
| 29.11.2024 | 164,93 | 165,92 | 164,00 | 164,16 | -0,63% | 578.363,00 |
| 27.11.2024 | 164,12 | 166,12 | 163,96 | 165,20 | 1,25% | 520.855,00 |
| 26.11.2024 | 161,80 | 163,67 | 161,49 | 163,16 | 0,73% | 505.350,00 |
| 25.11.2024 | 161,37 | 163,29 | 161,09 | 161,98 | 0,65% | 976.811,00 |
| 22.11.2024 | 159,14 | 161,22 | 159,14 | 160,94 | 1,56% | 507.143,00 |
| 21.11.2024 | 157,02 | 159,23 | 157,02 | 158,47 | 0,46% | 65.381,00 |
| 20.11.2024 | 157,45 | 158,09 | 156,27 | 157,74 | -0,25% | 475.035,00 |
| 19.11.2024 | 157,95 | 158,31 | 156,54 | 158,13 | -0,25% | 449.580,00 |
| 18.11.2024 | 157,10 | 158,60 | 156,69 | 158,52 | 0,27% | 507.774,00 |
| 15.11.2024 | 156,91 | 158,51 | 155,90 | 158,09 | 0,46% | 553.097,00 |
| 14.11.2024 | 161,43 | 161,43 | 157,22 | 157,37 | -2,46% | 617.413,00 |
| 13.11.2024 | 161,33 | 162,43 | 160,54 | 161,34 | 0,99% | 612.581,00 |
| 12.11.2024 | 159,70 | 160,89 | 158,95 | 159,76 | -0,16% | 1.101.668,00 |
| 11.11.2024 | 159,15 | 161,26 | 158,59 | 160,01 | 0,55% | 564.837,00 |
| 08.11.2024 | 155,68 | 160,41 | 155,24 | 159,14 | 2,88% | 549.200,00 |
| 07.11.2024 | 154,31 | 155,37 | 153,26 | 154,69 | 0,72% | 426.535,00 |
| 06.11.2024 | 157,70 | 157,70 | 149,51 | 153,59 | -0,93% | 1.144.925,00 |
| 05.11.2024 | 150,92 | 155,03 | 150,60 | 155,03 | 1,87% | 562.921,00 |
| 04.11.2024 | 149,63 | 152,20 | 149,60 | 152,18 | 2,02% | 644.797,00 |
| 01.11.2024 | 150,73 | 152,59 | 149,03 | 149,17 | -1,43% | 1.027.700,00 |
| 31.10.2024 | 153,40 | 154,69 | 149,99 | 151,34 | -0,53% | 1.742.081,00 |
| 30.10.2024 | 150,94 | 152,66 | 150,92 | 152,15 | 0,78% | 690.373,00 |
| 29.10.2024 | 153,61 | 154,10 | 150,97 | 150,97 | -1,83% | 664.931,00 |
| 28.10.2024 | 154,34 | 155,59 | 153,23 | 153,79 | 0,31% | 314.245,00 |
| 25.10.2024 | 156,55 | 156,55 | 153,24 | 153,32 | -1,76% | 428.351,00 |
| 24.10.2024 | 156,64 | 157,91 | 155,84 | 156,07 | -0,17% | 485.925,00 |
| 23.10.2024 | 154,06 | 157,17 | 154,03 | 156,34 | 1,58% | 818.431,00 |
| 22.10.2024 | 152,61 | 154,97 | 152,31 | 153,91 | 0,85% | 423.070,00 |
| 21.10.2024 | 155,00 | 155,00 | 152,09 | 152,61 | -1,28% | 653.203,00 |
| 18.10.2024 | 153,70 | 154,79 | 152,96 | 154,59 | 1,07% | 406.627,00 |
| 17.10.2024 | 153,49 | 153,94 | 152,29 | 152,96 | -0,62% | 550.106,00 |
| 16.10.2024 | 152,81 | 154,99 | 152,81 | 153,91 | 0,82% | 503.856,00 |
| 15.10.2024 | 153,00 | 154,34 | 152,51 | 152,66 | -0,53% | 609.097,00 |
| 14.10.2024 | 152,85 | 154,29 | 152,00 | 153,48 | 0,05% | 450.893,00 |
| 11.10.2024 | 153,34 | 153,55 | 152,20 | 153,41 | 0,79% | 445.005,00 |
| 10.10.2024 | 152,72 | 153,83 | 151,57 | 152,21 | -0,70% | 376.169,00 |
| 09.10.2024 | 153,04 | 153,62 | 152,16 | 153,28 | 0,16% | 425.735,00 |
| 08.10.2024 | 154,48 | 154,68 | 152,16 | 153,04 | -0,33% | 520.645,00 |
| 07.10.2024 | 153,72 | 153,89 | 152,52 | 153,54 | -0,70% | 477.695,00 |
| 04.10.2024 | 154,28 | 154,85 | 152,59 | 154,62 | -0,34% | 515.881,00 |
| 03.10.2024 | 156,75 | 156,90 | 154,17 | 155,15 | -1,15% | 526.965,00 |
| 02.10.2024 | 156,39 | 157,29 | 155,55 | 156,96 | -0,54% | 571.882,00 |
| 01.10.2024 | 159,60 | 159,71 | 156,95 | 157,81 | -0,69% | 683.654,00 |
| 30.09.2024 | 157,66 | 159,52 | 157,05 | 158,90 | 0,72% | 747.829,00 |
| 27.09.2024 | 160,07 | 160,07 | 157,54 | 157,77 | -0,60% | 636.131,00 |
| 26.09.2024 | 161,28 | 162,20 | 158,36 | 158,72 | -1,76% | 992.357,00 |
| 25.09.2024 | 163,65 | 163,74 | 161,46 | 161,56 | -0,82% | 760.017,00 |
| 24.09.2024 | 162,62 | 163,71 | 162,20 | 162,89 | -0,47% | 511.561,00 |
| 23.09.2024 | 163,37 | 164,42 | 162,58 | 163,66 | 0,74% | 947.424,00 |
| 20.09.2024 | 163,88 | 164,57 | 161,93 | 162,46 | -1,25% | 2.367.407,00 |
| 19.09.2024 | 165,00 | 165,52 | 162,69 | 164,51 | 0,36% | 752.943,00 |
| 18.09.2024 | 164,18 | 166,41 | 162,97 | 163,92 | -0,05% | 1.113.679,00 |
| 17.09.2024 | 165,90 | 166,29 | 163,30 | 164,00 | -1,59% | 621.453,00 |
| 16.09.2024 | 167,12 | 167,39 | 165,95 | 166,65 | 0,28% | 539.238,00 |
| 13.09.2024 | 165,20 | 166,30 | 164,00 | 166,18 | 1,06% | 675.316,00 |
| 12.09.2024 | 164,44 | 165,55 | 163,26 | 164,44 | -0,16% | 425.665,00 |
| 11.09.2024 | 162,01 | 164,81 | 161,04 | 164,70 | 0,71% | 542.334,00 |
| 10.09.2024 | 161,10 | 165,95 | 160,27 | 163,54 | 2,02% | 554.176,00 |
| 09.09.2024 | 159,90 | 161,51 | 159,01 | 160,30 | 0,48% | 833.445,00 |
| 06.09.2024 | 161,25 | 161,25 | 158,00 | 159,53 | -1,01% | 1.050.395,00 |
| 05.09.2024 | 164,02 | 164,42 | 159,89 | 161,15 | -1,13% | 844.672,00 |
| 04.09.2024 | 163,57 | 165,14 | 161,60 | 163,00 | -0,35% | 895.788,00 |
| 03.09.2024 | 161,96 | 164,88 | 161,89 | 163,57 | 0,74% | 660.089,00 |
| 30.08.2024 | 161,69 | 162,61 | 160,79 | 162,37 | 0,79% | 687.537,00 |
| 29.08.2024 | 160,81 | 162,03 | 159,76 | 161,10 | -0,25% | 517.163,00 |
| 28.08.2024 | 160,50 | 161,82 | 160,28 | 161,51 | 0,75% | 565.693,00 |