53,630$
-4,04%
Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 55,40 | 55,90 | 55,31 | 55,89 | 0,89% | 1.644,00 |
| 19.04.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,19% | 182,00 |
| 18.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,14% | 117,00 |
| 16.04.2024 | 55,43 | 55,43 | 55,43 | 55,43 | 0,24% | 322,00 |
| 15.04.2024 | 55,78 | 55,78 | 55,29 | 55,29 | 1,36% | 602,00 |
| 11.04.2024 | 56,47 | 56,88 | 54,55 | 54,55 | -3,39% | 1.993,00 |
| 09.04.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 0,29% | 255,00 |
| 04.04.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,00% | 264,00 |
| 03.04.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,01% | 217,00 |
| 02.04.2024 | 56,00 | 57,20 | 56,00 | 56,29 | -0,19% | 530,00 |
| 01.04.2024 | 56,94 | 56,94 | 56,40 | 56,40 | 1,10% | 481,00 |
| 28.03.2024 | 56,04 | 56,04 | 55,79 | 55,79 | -0,38% | 560,00 |
| 27.03.2024 | 56,10 | 56,10 | 56,00 | 56,00 | -0,41% | 768,00 |
| 26.03.2024 | 56,25 | 56,30 | 55,75 | 56,23 | -1,09% | 1.080,00 |
| 25.03.2024 | 56,85 | 56,85 | 56,85 | 56,85 | -1,16% | 394,00 |
| 22.03.2024 | 57,21 | 57,52 | 57,21 | 57,52 | 1,17% | 42,00 |
| 21.03.2024 | 56,53 | 56,94 | 56,31 | 56,85 | 1,52% | 416,00 |
| 20.03.2024 | 56,32 | 56,32 | 56,00 | 56,00 | -0,23% | 163,00 |
| 19.03.2024 | 56,13 | 56,13 | 56,13 | 56,13 | -1,80% | 256,00 |
| 18.03.2024 | 57,10 | 57,66 | 57,00 | 57,16 | -0,18% | 235,00 |
| 15.03.2024 | 57,26 | 57,26 | 57,26 | 57,26 | 0,11% | 120,00 |
| 14.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,58% | 245,00 |
| 13.03.2024 | 58,12 | 58,12 | 58,12 | 58,12 | 0,70% | 171,00 |
| 11.03.2024 | 57,26 | 57,71 | 57,26 | 57,71 | 0,41% | 536,00 |
| 08.03.2024 | 57,15 | 57,97 | 57,15 | 57,48 | 1,36% | 845,00 |
| 07.03.2024 | 56,80 | 56,80 | 56,71 | 56,71 | -0,35% | 618,00 |
| 05.03.2024 | 57,15 | 57,15 | 56,50 | 56,91 | -0,43% | 62,00 |
| 04.03.2024 | 57,15 | 57,15 | 57,15 | 57,15 | 0,30% | 185,00 |
| 01.03.2024 | 56,40 | 57,06 | 56,40 | 56,98 | 0,84% | 662,00 |
| 29.02.2024 | 56,51 | 56,51 | 56,51 | 56,51 | -0,18% | 261,00 |
| 28.02.2024 | 56,61 | 56,61 | 56,61 | 56,61 | -0,11% | 408,00 |
| 27.02.2024 | 56,67 | 56,67 | 56,67 | 56,67 | -0,62% | 270,00 |
| 26.02.2024 | 56,53 | 57,03 | 56,53 | 57,03 | 0,86% | 324,00 |
| 23.02.2024 | 56,73 | 56,73 | 56,54 | 56,54 | -0,38% | 447,00 |
| 22.02.2024 | 56,50 | 57,06 | 56,50 | 56,75 | 0,40% | 1.678,00 |
| 21.02.2024 | 56,90 | 56,90 | 56,53 | 56,53 | -0,75% | 465,00 |
| 20.02.2024 | 57,00 | 57,00 | 56,96 | 56,96 | 0,68% | 632,00 |
| 16.02.2024 | 54,81 | 56,61 | 54,81 | 56,57 | 0,70% | 4,00 |
| 15.02.2024 | 55,73 | 56,92 | 55,01 | 56,18 | 0,46% | 2.922,00 |
| 14.02.2024 | 55,07 | 56,56 | 55,07 | 55,92 | 0,21% | 526,00 |
| 13.02.2024 | 56,24 | 56,24 | 55,80 | 55,80 | -0,78% | 496,00 |
| 09.02.2024 | 56,73 | 56,73 | 56,24 | 56,24 | 0,04% | 1.129,00 |
| 08.02.2024 | 56,50 | 56,74 | 55,52 | 56,22 | 0,61% | 1.620,00 |
| 07.02.2024 | 55,99 | 55,99 | 55,50 | 55,88 | 0,70% | 14,00 |
| 06.02.2024 | 56,24 | 56,24 | 55,49 | 55,49 | -1,79% | 125,00 |
| 05.02.2024 | 56,33 | 56,50 | 56,33 | 56,50 | -0,42% | 99,00 |
| 02.02.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,84% | 252,00 |
| 31.01.2024 | 56,27 | 56,27 | 56,27 | 56,27 | 1,02% | 379,00 |
| 30.01.2024 | 56,28 | 56,28 | 55,70 | 55,70 | -0,54% | 599,00 |
| 29.01.2024 | 56,99 | 56,99 | 56,00 | 56,00 | -2,19% | 2.192,00 |
| 26.01.2024 | 57,26 | 57,26 | 57,26 | 57,26 | -0,01% | 295,00 |
| 25.01.2024 | 56,05 | 57,26 | 56,05 | 57,26 | -2,12% | 895,00 |
| 24.01.2024 | 57,64 | 58,77 | 57,64 | 58,50 | 2,69% | 1.356,00 |
| 22.01.2024 | 56,78 | 56,97 | 56,73 | 56,97 | -0,27% | 584,00 |
| 19.01.2024 | 57,13 | 57,13 | 57,13 | 57,13 | 0,51% | 153,00 |
| 18.01.2024 | 56,05 | 56,84 | 56,05 | 56,84 | 1,04% | 940,00 |
| 17.01.2024 | 56,50 | 56,50 | 56,25 | 56,25 | -1,50% | 1.098,00 |
| 16.01.2024 | 56,71 | 57,11 | 56,71 | 57,11 | 0,17% | 512,00 |
| 12.01.2024 | 57,11 | 57,11 | 57,01 | 57,01 | -0,58% | 672,00 |
| 11.01.2024 | 57,32 | 57,38 | 57,32 | 57,34 | 1,47% | 929,00 |
| 10.01.2024 | 56,22 | 56,88 | 56,22 | 56,51 | 0,36% | 1.291,00 |
| 09.01.2024 | 56,31 | 56,31 | 56,31 | 56,31 | 0,02% | 54,00 |
| 08.01.2024 | 56,32 | 56,32 | 56,30 | 56,30 | 0,00% | 1.909,00 |
| 05.01.2024 | 56,50 | 56,50 | 56,23 | 56,30 | -0,35% | 2.624,00 |
| 04.01.2024 | 55,95 | 56,50 | 55,70 | 56,50 | 1,25% | 4.761,00 |
| 03.01.2024 | 56,75 | 56,75 | 55,80 | 55,80 | -0,63% | 1.307,00 |
| 02.01.2024 | 56,34 | 56,34 | 56,15 | 56,15 | -0,84% | 327,00 |
| 29.12.2023 | 56,95 | 56,95 | 56,63 | 56,63 | -0,07% | 1.591,00 |
| 28.12.2023 | 56,28 | 56,68 | 56,28 | 56,67 | 0,12% | 561,00 |
| 27.12.2023 | 57,10 | 57,10 | 56,50 | 56,60 | -0,89% | 6.249,00 |
| 26.12.2023 | 57,21 | 57,21 | 57,10 | 57,11 | -0,93% | 5.958,00 |
| 22.12.2023 | 57,00 | 57,84 | 57,00 | 57,65 | 0,68% | 2.677,00 |
| 21.12.2023 | 56,30 | 57,26 | 56,30 | 57,26 | 1,89% | 805,00 |
| 20.12.2023 | 56,69 | 57,26 | 56,20 | 56,20 | -0,30% | 3.847,00 |
| 19.12.2023 | 56,04 | 56,52 | 56,04 | 56,37 | 0,14% | 2.274,00 |
| 18.12.2023 | 55,18 | 56,50 | 55,18 | 56,29 | 1,42% | 4.085,00 |
| 15.12.2023 | 56,00 | 56,00 | 55,50 | 55,50 | -1,07% | 820,00 |
| 14.12.2023 | 55,31 | 56,13 | 55,31 | 56,10 | 0,54% | 3.501,00 |
| 13.12.2023 | 55,89 | 55,89 | 55,50 | 55,80 | 0,26% | 819,00 |
| 12.12.2023 | 55,60 | 55,89 | 55,60 | 55,65 | 0,64% | 26,00 |
| 11.12.2023 | 55,46 | 55,56 | 55,30 | 55,30 | 0,09% | 1.234,00 |
| 08.12.2023 | 55,24 | 55,37 | 55,24 | 55,25 | 0,05% | 485,00 |
| 07.12.2023 | 54,88 | 55,22 | 54,87 | 55,22 | 0,66% | 2.181,00 |
| 06.12.2023 | 54,53 | 54,88 | 54,53 | 54,86 | 0,65% | 1.191,00 |
| 05.12.2023 | 54,50 | 54,50 | 54,30 | 54,50 | 0,35% | 716,00 |
| 04.12.2023 | 54,01 | 54,45 | 54,01 | 54,31 | 0,53% | 13,00 |
| 01.12.2023 | 54,49 | 54,50 | 54,02 | 54,02 | -0,78% | 732,00 |
| 30.11.2023 | 54,25 | 54,45 | 54,25 | 54,45 | 0,09% | 2.639,00 |
| 29.11.2023 | 54,45 | 54,45 | 54,18 | 54,40 | 0,72% | 1.236,00 |
| 28.11.2023 | 53,97 | 54,01 | 53,97 | 54,01 | 0,48% | 901,00 |
| 27.11.2023 | 53,94 | 53,94 | 53,75 | 53,75 | -0,46% | 384,00 |
| 22.11.2023 | 54,08 | 54,08 | 54,00 | 54,00 | 0,30% | 727,00 |
| 21.11.2023 | 53,84 | 53,84 | 53,84 | 53,84 | -0,57% | 201,00 |
| 20.11.2023 | 54,15 | 54,15 | 54,15 | 54,15 | 0,74% | 745,00 |
| 17.11.2023 | 53,75 | 53,75 | 53,75 | 53,75 | 0,26% | 379,00 |
| 16.11.2023 | 53,61 | 53,61 | 53,61 | 53,61 | -1,48% | 204,00 |
| 15.11.2023 | 53,75 | 54,41 | 53,75 | 54,41 | 0,03% | 1.256,00 |
| 14.11.2023 | 54,22 | 54,49 | 53,05 | 54,40 | 0,09% | 7.749,00 |
| 13.11.2023 | 54,36 | 54,36 | 54,35 | 54,35 | 0,03% | 2.195,00 |
| 10.11.2023 | 54,21 | 54,35 | 54,21 | 54,33 | 0,26% | 708,00 |