24,990$
0,04%
Echtzeit-Aktienkurs Preferred Apartment Communities
Bid:
Ask:
Aktienkurse zur Preferred Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2022 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 1.617.237,00 |
| 22.06.2022 | 24,98 | 24,99 | 24,97 | 24,98 | 0,00% | 1.425.115,00 |
| 21.06.2022 | 24,97 | 24,99 | 24,97 | 24,98 | 0,08% | 1.556.618,00 |
| 17.06.2022 | 24,95 | 24,98 | 24,93 | 24,96 | 0,20% | 4.924.476,00 |
| 16.06.2022 | 24,91 | 24,91 | 24,89 | 24,91 | 0,04% | 2.859.723,00 |
| 15.06.2022 | 24,89 | 24,92 | 24,88 | 24,90 | 0,04% | 1.711.001,00 |
| 14.06.2022 | 24,85 | 24,91 | 24,85 | 24,89 | 0,00% | 1.716.921,00 |
| 13.06.2022 | 24,90 | 24,93 | 24,88 | 24,89 | -0,12% | 2.162.029,00 |
| 10.06.2022 | 24,88 | 24,93 | 24,88 | 24,92 | -0,04% | 820.841,00 |
| 09.06.2022 | 24,88 | 24,93 | 24,87 | 24,93 | 0,24% | 1.106.802,00 |
| 08.06.2022 | 24,88 | 24,89 | 24,83 | 24,87 | 0,12% | 3.245.464,00 |
| 07.06.2022 | 24,80 | 24,91 | 24,72 | 24,84 | -0,44% | 7.895.520,00 |
| 06.06.2022 | 24,97 | 24,97 | 24,89 | 24,95 | -0,04% | 2.374.474,00 |
| 03.06.2022 | 24,98 | 24,98 | 24,96 | 24,96 | 0,00% | 1.824.654,00 |
| 02.06.2022 | 24,96 | 24,98 | 24,96 | 24,96 | -0,04% | 1.583.594,00 |
| 01.06.2022 | 24,94 | 24,98 | 24,94 | 24,97 | 0,12% | 2.013.620,00 |
| 31.05.2022 | 24,94 | 24,95 | 24,94 | 24,94 | 0,00% | 2.848.553,00 |
| 27.05.2022 | 24,94 | 24,96 | 24,93 | 24,94 | -0,04% | 1.906.303,00 |
| 26.05.2022 | 24,94 | 24,95 | 24,92 | 24,95 | 0,08% | 1.137.658,00 |
| 25.05.2022 | 24,92 | 24,95 | 24,91 | 24,93 | -0,04% | 3.240.170,00 |
| 24.05.2022 | 24,92 | 24,95 | 24,92 | 24,94 | 0,12% | 682.826,00 |
| 23.05.2022 | 24,90 | 24,94 | 24,88 | 24,91 | 0,00% | 1.048.193,00 |
| 20.05.2022 | 24,90 | 24,91 | 24,88 | 24,91 | 0,12% | 508.987,00 |
| 19.05.2022 | 24,88 | 24,91 | 24,88 | 24,88 | 0,00% | 754.298,00 |
| 18.05.2022 | 24,92 | 24,92 | 24,87 | 24,88 | -0,20% | 859.598,00 |
| 17.05.2022 | 24,89 | 24,95 | 24,86 | 24,93 | 0,24% | 935.968,00 |
| 16.05.2022 | 24,90 | 24,91 | 24,85 | 24,87 | -0,08% | 1.028.582,00 |
| 13.05.2022 | 24,85 | 24,90 | 24,81 | 24,89 | 0,16% | 900.543,00 |
| 12.05.2022 | 24,75 | 24,85 | 24,72 | 24,85 | 0,16% | 1.182.227,00 |
| 11.05.2022 | 24,77 | 24,87 | 24,77 | 24,81 | 0,04% | 1.162.436,00 |
| 10.05.2022 | 24,82 | 24,86 | 24,80 | 24,80 | -0,08% | 2.018.506,00 |
| 09.05.2022 | 24,85 | 24,87 | 24,82 | 24,82 | -0,12% | 1.865.686,00 |
| 06.05.2022 | 24,83 | 24,90 | 24,83 | 24,85 | -0,04% | 1.907.174,00 |
| 05.05.2022 | 24,90 | 24,91 | 24,86 | 24,86 | -0,20% | 2.069.429,00 |
| 04.05.2022 | 24,89 | 24,91 | 24,86 | 24,91 | 0,20% | 1.181.130,00 |
| 03.05.2022 | 24,85 | 24,91 | 24,85 | 24,86 | -0,08% | 1.096.211,00 |
| 02.05.2022 | 24,88 | 24,93 | 24,88 | 24,88 | 0,00% | 1.271.071,00 |
| 29.04.2022 | 24,90 | 24,92 | 24,88 | 24,88 | -0,08% | 1.172.298,00 |
| 28.04.2022 | 24,91 | 24,92 | 24,90 | 24,90 | -0,04% | 1.032.838,00 |
| 27.04.2022 | 24,93 | 24,93 | 24,90 | 24,91 | 0,00% | 2.459.063,00 |
| 26.04.2022 | 24,93 | 24,93 | 24,91 | 24,91 | -0,04% | 1.489.053,00 |
| 25.04.2022 | 24,91 | 24,92 | 24,90 | 24,92 | 0,00% | 1.735.146,00 |
| 22.04.2022 | 24,91 | 24,95 | 24,91 | 24,92 | -0,12% | 1.027.286,00 |
| 21.04.2022 | 24,93 | 24,95 | 24,90 | 24,95 | 0,12% | 1.542.810,00 |
| 20.04.2022 | 24,91 | 24,94 | 24,89 | 24,92 | 0,08% | 3.003.105,00 |
| 19.04.2022 | 24,90 | 24,92 | 24,89 | 24,90 | 0,04% | 2.938.678,00 |
| 18.04.2022 | 24,90 | 24,92 | 24,89 | 24,89 | 0,00% | 2.161.537,00 |
| 14.04.2022 | 24,90 | 24,92 | 24,88 | 24,89 | 0,00% | 2.006.711,00 |
| 13.04.2022 | 24,90 | 24,93 | 24,89 | 24,89 | 0,00% | 1.816.409,00 |
| 12.04.2022 | 24,93 | 24,93 | 24,88 | 24,89 | -0,08% | 2.235.139,00 |
| 11.04.2022 | 24,92 | 24,94 | 24,91 | 24,91 | -0,04% | 2.029.124,00 |
| 08.04.2022 | 24,94 | 24,95 | 24,92 | 24,92 | -0,12% | 1.920.840,00 |
| 07.04.2022 | 24,92 | 24,96 | 24,91 | 24,95 | 0,08% | 2.128.166,00 |
| 06.04.2022 | 24,93 | 24,94 | 24,91 | 24,93 | -0,04% | 2.820.272,00 |
| 05.04.2022 | 24,93 | 24,94 | 24,92 | 24,94 | 0,00% | 2.375.502,00 |
| 04.04.2022 | 24,92 | 24,95 | 24,92 | 24,94 | 0,04% | 2.098.418,00 |
| 01.04.2022 | 24,92 | 24,95 | 24,92 | 24,93 | -0,04% | 2.204.157,00 |
| 31.03.2022 | 24,90 | 24,99 | 24,89 | 24,94 | 0,28% | 3.380.629,00 |
| 30.03.2022 | 24,92 | 24,99 | 24,86 | 24,87 | -0,28% | 1.882.591,00 |
| 29.03.2022 | 24,92 | 24,99 | 24,88 | 24,94 | 0,16% | 2.185.777,00 |
| 28.03.2022 | 24,89 | 25,13 | 24,86 | 24,90 | 0,00% | 3.029.454,00 |
| 25.03.2022 | 24,83 | 24,95 | 24,83 | 24,90 | 0,24% | 1.998.556,00 |
| 24.03.2022 | 24,79 | 24,89 | 24,78 | 24,84 | 0,20% | 3.260.766,00 |
| 23.03.2022 | 24,78 | 24,84 | 24,78 | 24,79 | -0,04% | 3.609.038,00 |
| 22.03.2022 | 24,76 | 24,83 | 24,76 | 24,80 | 0,20% | 4.669.512,00 |
| 21.03.2022 | 24,87 | 24,90 | 24,75 | 24,75 | -0,68% | 8.111.168,00 |
| 18.03.2022 | 25,08 | 25,14 | 24,92 | 24,92 | -0,64% | 2.580.760,00 |
| 17.03.2022 | 25,03 | 25,10 | 24,97 | 25,08 | 0,16% | 1.314.621,00 |
| 16.03.2022 | 25,11 | 25,14 | 24,99 | 25,04 | -0,24% | 1.322.656,00 |
| 15.03.2022 | 25,10 | 25,19 | 25,00 | 25,10 | 0,16% | 1.734.610,00 |
| 14.03.2022 | 25,30 | 25,39 | 25,00 | 25,06 | -1,03% | 2.287.258,00 |
| 11.03.2022 | 25,36 | 25,48 | 25,28 | 25,32 | -0,39% | 1.406.310,00 |
| 10.03.2022 | 25,30 | 25,57 | 25,30 | 25,42 | 0,20% | 1.627.023,00 |
| 09.03.2022 | 25,38 | 25,44 | 25,30 | 25,37 | 0,48% | 1.551.948,00 |
| 08.03.2022 | 25,28 | 25,42 | 24,95 | 25,25 | 0,00% | 2.880.659,00 |
| 07.03.2022 | 25,42 | 25,55 | 25,24 | 25,25 | -0,82% | 1.533.508,00 |
| 04.03.2022 | 25,50 | 25,77 | 25,41 | 25,46 | -0,93% | 1.632.774,00 |
| 03.03.2022 | 25,52 | 25,75 | 25,36 | 25,70 | 0,39% | 2.464.649,00 |
| 02.03.2022 | 25,30 | 25,61 | 25,24 | 25,60 | 1,23% | 2.365.632,00 |
| 01.03.2022 | 25,25 | 25,49 | 25,24 | 25,29 | 0,12% | 2.093.271,00 |
| 28.02.2022 | 25,35 | 25,45 | 25,23 | 25,26 | -1,21% | 2.360.423,00 |
| 25.02.2022 | 25,38 | 25,64 | 25,26 | 25,57 | 0,27% | 3.592.387,00 |
| 24.02.2022 | 25,25 | 25,59 | 25,16 | 25,50 | -0,12% | 3.661.096,00 |
| 23.02.2022 | 25,55 | 25,64 | 25,33 | 25,53 | -0,43% | 3.600.376,00 |
| 22.02.2022 | 25,21 | 25,75 | 25,20 | 25,64 | 1,06% | 4.569.734,00 |
| 18.02.2022 | 25,42 | 25,47 | 25,22 | 25,37 | -1,28% | 3.928.321,00 |
| 17.02.2022 | 25,28 | 25,80 | 25,25 | 25,70 | -0,39% | 4.336.195,00 |
| 16.02.2022 | 25,06 | 25,80 | 25,04 | 25,80 | 10,82% | 10.801.777,00 |
| 15.02.2022 | 22,29 | 23,55 | 22,07 | 23,28 | 4,91% | 957.024,00 |
| 14.02.2022 | 22,00 | 22,45 | 21,35 | 22,19 | -0,49% | 1.224.741,00 |
| 11.02.2022 | 20,99 | 22,45 | 20,90 | 22,30 | 6,04% | 2.212.169,00 |
| 10.02.2022 | 18,99 | 21,59 | 18,91 | 21,03 | 17,09% | 3.551.998,00 |
| 09.02.2022 | 18,29 | 18,50 | 17,86 | 17,96 | -0,77% | 477.010,00 |
| 08.02.2022 | 17,80 | 18,16 | 17,62 | 18,10 | 1,57% | 531.598,00 |
| 07.02.2022 | 17,38 | 18,27 | 17,29 | 17,82 | 2,00% | 803.342,00 |
| 04.02.2022 | 17,02 | 17,58 | 16,62 | 17,47 | 2,10% | 587.782,00 |
| 03.02.2022 | 16,88 | 17,43 | 16,80 | 17,11 | -2,78% | 750.294,00 |
| 02.02.2022 | 17,11 | 17,65 | 17,03 | 17,60 | 2,21% | 378.664,00 |
| 01.02.2022 | 16,77 | 17,35 | 16,74 | 17,22 | 3,24% | 464.167,00 |
| 31.01.2022 | 16,45 | 16,81 | 16,10 | 16,68 | 1,34% | 546.327,00 |