53,710$
-0,98%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,00% | 288,00 |
| 30.06.2025 | 53,22 | 54,24 | 53,00 | 54,24 | 0,47% | 2.405,00 |
| 27.06.2025 | 53,99 | 53,99 | 53,99 | 53,99 | -1,47% | 241,00 |
| 25.06.2025 | 55,02 | 55,95 | 52,19 | 54,79 | -0,74% | 4.383,00 |
| 23.06.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,09% | 809,00 |
| 20.06.2025 | 55,27 | 55,48 | 55,15 | 55,15 | 0,00% | 2.511,00 |
| 18.06.2025 | 53,01 | 55,15 | 53,01 | 55,15 | 1,27% | 3.886,00 |
| 17.06.2025 | 53,39 | 54,46 | 53,18 | 54,46 | -0,36% | 1.232,00 |
| 16.06.2025 | 53,61 | 54,66 | 53,61 | 54,66 | 4,17% | 1.685,00 |
| 13.06.2025 | 52,84 | 52,84 | 52,42 | 52,47 | -2,87% | 1.185,00 |
| 12.06.2025 | 53,24 | 54,02 | 53,24 | 54,02 | 0,61% | 3.649,00 |
| 11.06.2025 | 53,71 | 54,44 | 53,69 | 53,69 | -0,06% | 3.152,00 |
| 10.06.2025 | 54,55 | 54,55 | 53,53 | 53,72 | -4,42% | 3.678,00 |
| 09.06.2025 | 56,10 | 56,21 | 56,10 | 56,21 | 2,47% | 273,00 |
| 06.06.2025 | 55,36 | 55,46 | 54,79 | 54,85 | 0,62% | 1.137,00 |
| 05.06.2025 | 55,86 | 55,86 | 54,51 | 54,51 | -2,06% | 978,00 |
| 04.06.2025 | 55,66 | 55,66 | 55,66 | 55,66 | 2,43% | 234,00 |
| 03.06.2025 | 54,34 | 54,34 | 54,34 | 54,34 | 0,62% | 124,00 |
| 30.05.2025 | 54,03 | 54,28 | 54,00 | 54,00 | -0,74% | 944,00 |
| 29.05.2025 | 53,69 | 54,47 | 53,69 | 54,40 | 0,28% | 3.196,00 |
| 28.05.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 1,08% | 305,00 |
| 23.05.2025 | 54,03 | 54,03 | 53,67 | 53,67 | -0,39% | 474,00 |
| 22.05.2025 | 54,02 | 54,02 | 53,68 | 53,88 | -0,94% | 2.040,00 |
| 21.05.2025 | 55,62 | 55,62 | 54,00 | 54,39 | -0,20% | 1.018,00 |
| 19.05.2025 | 55,20 | 55,50 | 54,50 | 54,50 | -2,29% | 704,00 |
| 15.05.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 1,22% | 256,00 |
| 14.05.2025 | 54,76 | 55,83 | 54,76 | 55,11 | -1,78% | 867,00 |
| 13.05.2025 | 55,00 | 56,11 | 54,20 | 56,11 | 2,04% | 931,00 |
| 12.05.2025 | 55,19 | 56,52 | 54,93 | 54,99 | -0,48% | 1.962,00 |
| 09.05.2025 | 55,31 | 55,81 | 55,26 | 55,26 | -0,06% | 2.801,00 |
| 07.05.2025 | 55,44 | 56,27 | 55,29 | 55,29 | 0,02% | 1.470,00 |
| 06.05.2025 | 54,92 | 55,98 | 54,75 | 55,28 | 1,43% | 1.402,00 |
| 05.05.2025 | 54,51 | 54,51 | 54,50 | 54,50 | 0,57% | 510,00 |
| 02.05.2025 | 53,74 | 54,19 | 53,63 | 54,19 | 1,35% | 3.633,00 |
| 01.05.2025 | 54,00 | 54,00 | 53,41 | 53,47 | -1,24% | 738,00 |
| 30.04.2025 | 53,21 | 54,45 | 53,21 | 54,14 | -0,46% | 2.159,00 |
| 29.04.2025 | 53,92 | 54,39 | 53,85 | 54,39 | -0,20% | 787,00 |
| 28.04.2025 | 54,57 | 54,71 | 53,85 | 54,50 | -2,51% | 4.645,00 |
| 25.04.2025 | 55,00 | 55,90 | 54,50 | 55,90 | 1,62% | 1.602,00 |
| 24.04.2025 | 56,06 | 56,45 | 55,01 | 55,01 | 0,00% | 1.809,00 |
| 23.04.2025 | 54,55 | 55,01 | 54,55 | 55,01 | -0,88% | 628,00 |
| 22.04.2025 | 55,29 | 55,50 | 55,29 | 55,50 | 2,78% | 312,00 |
| 21.04.2025 | 54,00 | 55,32 | 54,00 | 54,00 | -0,28% | 392,00 |
| 17.04.2025 | 54,15 | 54,15 | 54,15 | 54,15 | 1,22% | 205,00 |
| 16.04.2025 | 53,99 | 53,99 | 53,20 | 53,50 | 0,87% | 671,00 |
| 15.04.2025 | 53,01 | 53,95 | 53,01 | 53,04 | 0,09% | 1.192,00 |
| 14.04.2025 | 52,50 | 52,99 | 52,06 | 52,99 | 0,42% | 4.807,00 |
| 11.04.2025 | 53,00 | 53,35 | 51,26 | 52,77 | -1,30% | 28.829,00 |
| 09.04.2025 | 53,93 | 53,93 | 53,47 | 53,47 | -1,01% | 1.447,00 |
| 08.04.2025 | 54,99 | 54,99 | 54,01 | 54,01 | -1,78% | 316,00 |
| 07.04.2025 | 55,14 | 55,14 | 54,99 | 54,99 | 0,34% | 1.065,00 |
| 04.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,38% | 372,00 |
| 01.04.2025 | 55,57 | 55,57 | 55,57 | 55,57 | -0,08% | 411,00 |
| 31.03.2025 | 55,62 | 55,62 | 55,62 | 55,62 | 1,12% | 595,00 |
| 28.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,05% | 289,00 |
| 27.03.2025 | 55,76 | 55,76 | 55,03 | 55,03 | -1,31% | 847,00 |
| 25.03.2025 | 56,80 | 56,80 | 55,21 | 55,76 | -1,83% | 2.576,00 |
| 24.03.2025 | 54,70 | 56,80 | 54,65 | 56,80 | 3,75% | 2.799,00 |
| 21.03.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -1,13% | 131,00 |
| 20.03.2025 | 55,48 | 55,50 | 55,37 | 55,37 | 0,07% | 2.817,00 |
| 19.03.2025 | 55,33 | 55,33 | 55,33 | 55,33 | -0,18% | 4,00 |
| 18.03.2025 | 55,43 | 55,43 | 55,43 | 55,43 | -1,02% | 185,00 |
| 14.03.2025 | 56,35 | 56,35 | 55,65 | 56,00 | -0,90% | 547,00 |
| 13.03.2025 | 56,64 | 56,64 | 56,51 | 56,51 | 0,44% | 313,00 |
| 12.03.2025 | 55,55 | 56,26 | 55,55 | 56,26 | -3,34% | 489,00 |
| 07.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 3,77% | 332,00 |
| 05.03.2025 | 55,81 | 56,09 | 55,81 | 56,09 | 0,48% | 1.214,00 |
| 04.03.2025 | 56,08 | 56,08 | 55,60 | 55,82 | 0,00% | 2.484,00 |
| 03.03.2025 | 55,66 | 55,82 | 55,60 | 55,82 | -0,37% | 817,00 |
| 28.02.2025 | 55,80 | 56,03 | 55,80 | 56,03 | 0,08% | 322,00 |
| 27.02.2025 | 56,05 | 56,05 | 55,99 | 55,99 | 0,34% | 944,00 |
| 26.02.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,18% | 362,00 |
| 24.02.2025 | 55,75 | 55,75 | 55,70 | 55,70 | -0,59% | 559,00 |
| 21.02.2025 | 56,55 | 56,55 | 55,88 | 56,03 | -0,90% | 6.207,00 |
| 20.02.2025 | 56,23 | 56,61 | 56,21 | 56,54 | -0,77% | 1.027,00 |
| 19.02.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -0,04% | 556,00 |
| 12.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -4,33% | 193,00 |
| 06.02.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 4,49% | 274,00 |
| 05.02.2025 | 57,25 | 57,30 | 57,02 | 57,02 | -0,14% | 1.912,00 |
| 03.02.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -1,53% | 676,00 |
| 28.01.2025 | 57,17 | 57,99 | 57,17 | 57,99 | 0,42% | 1.306,00 |
| 27.01.2025 | 58,50 | 58,50 | 57,10 | 57,75 | -1,95% | 2.551,00 |
| 24.01.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,22% | 2.111,00 |
| 22.01.2025 | 58,50 | 58,77 | 58,50 | 58,77 | -0,38% | 496,00 |
| 21.01.2025 | 58,50 | 58,99 | 58,11 | 58,99 | -0,35% | 584,00 |
| 15.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,08% | 237,00 |
| 10.01.2025 | 58,20 | 59,25 | 57,10 | 59,25 | -0,19% | 3.536,00 |
| 08.01.2025 | 59,36 | 59,36 | 59,36 | 59,36 | 0,19% | 120,00 |
| 07.01.2025 | 59,02 | 60,00 | 58,84 | 59,25 | 0,92% | 2.867,00 |
| 06.01.2025 | 57,36 | 58,77 | 56,85 | 58,71 | 1,47% | 5.677,00 |
| 03.01.2025 | 58,36 | 59,20 | 57,86 | 57,86 | 3,42% | 735,00 |
| 02.01.2025 | 57,80 | 57,80 | 55,95 | 55,95 | -0,65% | 522,00 |
| 31.12.2024 | 58,21 | 58,68 | 56,30 | 56,31 | 1,83% | 1.865,00 |
| 30.12.2024 | 55,63 | 55,63 | 55,30 | 55,30 | 1,00% | 346,00 |
| 27.12.2024 | 55,00 | 55,00 | 54,75 | 54,75 | -1,78% | 1.875,00 |
| 26.12.2024 | 55,63 | 55,74 | 55,63 | 55,74 | 1,20% | 645,00 |
| 23.12.2024 | 55,00 | 55,35 | 54,79 | 55,08 | -0,99% | 2.583,00 |
| 19.12.2024 | 55,93 | 56,13 | 55,63 | 55,63 | -1,08% | 1.833,00 |
| 18.12.2024 | 56,00 | 56,24 | 56,00 | 56,24 | -0,46% | 596,00 |
| 17.12.2024 | 56,25 | 56,50 | 56,25 | 56,50 | -1,55% | 1.285,00 |