55,310$
0,04%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 56,93 | 57,39 | 56,93 | 57,39 | -1,81% | 545,00 |
| 12.12.2024 | 58,07 | 58,45 | 58,07 | 58,45 | -0,17% | 1.420,00 |
| 11.12.2024 | 58,82 | 62,17 | 58,55 | 58,55 | -0,01% | 1.257,00 |
| 10.12.2024 | 58,55 | 58,55 | 58,55 | 58,55 | -0,36% | 158,00 |
| 09.12.2024 | 58,55 | 59,00 | 58,55 | 58,77 | 0,04% | 1.054,00 |
| 06.12.2024 | 58,61 | 58,74 | 58,61 | 58,74 | 0,19% | 227,00 |
| 05.12.2024 | 59,00 | 59,00 | 58,63 | 58,63 | 0,14% | 719,00 |
| 04.12.2024 | 59,00 | 59,00 | 58,49 | 58,55 | 0,14% | 716,00 |
| 03.12.2024 | 58,98 | 59,00 | 58,00 | 58,47 | -0,05% | 1.865,00 |
| 27.11.2024 | 58,00 | 58,76 | 58,00 | 58,50 | -0,02% | 304,00 |
| 26.11.2024 | 58,00 | 58,51 | 58,00 | 58,51 | 0,00% | 1.208,00 |
| 25.11.2024 | 58,51 | 58,51 | 58,51 | 58,51 | 0,05% | 387,00 |
| 22.11.2024 | 58,17 | 58,48 | 57,63 | 58,48 | 0,65% | 899,00 |
| 21.11.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -0,60% | 123,00 |
| 20.11.2024 | 58,50 | 58,69 | 58,45 | 58,45 | -0,07% | 1.070,00 |
| 18.11.2024 | 58,49 | 58,49 | 58,49 | 58,49 | -0,36% | 246,00 |
| 15.11.2024 | 58,50 | 59,00 | 58,50 | 58,70 | 0,50% | 820,00 |
| 08.11.2024 | 59,00 | 59,00 | 58,24 | 58,41 | -1,00% | 715,00 |
| 07.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,39% | 156,00 |
| 06.11.2024 | 58,19 | 58,19 | 58,19 | 58,19 | -0,06% | 251,00 |
| 04.11.2024 | 58,23 | 58,23 | 58,23 | 58,23 | 0,55% | 353,00 |
| 01.11.2024 | 57,91 | 57,91 | 57,91 | 57,91 | 1,42% | 498,00 |
| 31.10.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,18% | 181,00 |
| 30.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,83% | 193,00 |
| 28.10.2024 | 58,10 | 58,10 | 58,06 | 58,06 | -0,78% | 425,00 |
| 24.10.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -0,23% | 200,00 |
| 22.10.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -1,18% | 626,00 |
| 21.10.2024 | 59,43 | 59,44 | 59,35 | 59,35 | 1,38% | 427,00 |
| 18.10.2024 | 58,71 | 58,71 | 58,54 | 58,54 | 0,90% | 219,00 |
| 17.10.2024 | 58,02 | 58,02 | 58,02 | 58,02 | -1,56% | 197,00 |