102,446$
1,42%
Echtzeit-Aktienkurs CAMDEN PROPERTY TRUST
Bid:
Ask:
Aktienkurse zur CAMDEN PROPERTY TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 101,80 | 102,79 | 100,66 | 102,65 | 1,62% | 1.447.650,00 |
| 30.05.2024 | 100,18 | 101,10 | 100,06 | 101,01 | 1,62% | 779.002,00 |
| 29.05.2024 | 100,06 | 100,09 | 98,35 | 99,40 | -2,08% | 987.253,00 |
| 28.05.2024 | 103,94 | 104,29 | 101,38 | 101,51 | -2,02% | 794.583,00 |
| 24.05.2024 | 104,21 | 104,64 | 103,35 | 103,60 | -0,39% | 573.182,00 |
| 23.05.2024 | 105,04 | 105,18 | 103,78 | 104,01 | -1,28% | 674.024,00 |
| 22.05.2024 | 105,71 | 106,75 | 105,20 | 105,36 | -0,53% | 901.004,00 |
| 21.05.2024 | 105,45 | 106,23 | 105,40 | 105,92 | 0,33% | 895.458,00 |
| 20.05.2024 | 106,39 | 106,62 | 105,38 | 105,57 | -0,87% | 1.269.524,00 |
| 17.05.2024 | 107,05 | 107,17 | 106,17 | 106,50 | -0,02% | 833.836,00 |
| 16.05.2024 | 108,14 | 108,40 | 106,52 | 106,52 | -1,38% | 774.947,00 |
| 15.05.2024 | 108,61 | 108,61 | 107,41 | 108,01 | 1,03% | 842.323,00 |
| 14.05.2024 | 107,31 | 107,73 | 106,39 | 106,91 | 0,16% | 606.545,00 |
| 13.05.2024 | 107,06 | 107,68 | 106,04 | 106,74 | 0,09% | 684.847,00 |
| 10.05.2024 | 107,38 | 107,47 | 106,35 | 106,64 | -0,18% | 629.947,00 |
| 09.05.2024 | 104,61 | 106,94 | 104,42 | 106,83 | 2,55% | 767.168,00 |
| 08.05.2024 | 105,87 | 106,06 | 103,66 | 104,17 | -1,72% | 823.046,00 |
| 07.05.2024 | 107,01 | 107,21 | 105,32 | 105,99 | 0,01% | 844.219,00 |
| 06.05.2024 | 106,67 | 108,17 | 105,14 | 105,98 | 0,86% | 1.675.158,00 |
| 03.05.2024 | 102,03 | 105,36 | 100,77 | 105,08 | 4,53% | 2.124.797,00 |
| 02.05.2024 | 99,34 | 101,28 | 98,19 | 100,53 | 2,01% | 1.173.480,00 |
| 01.05.2024 | 98,84 | 100,07 | 98,00 | 98,55 | -1,13% | 1.258.639,00 |
| 30.04.2024 | 99,88 | 100,55 | 99,35 | 99,68 | -0,60% | 950.813,00 |
| 29.04.2024 | 100,43 | 101,13 | 99,61 | 100,28 | 0,66% | 646.581,00 |
| 26.04.2024 | 98,70 | 100,21 | 98,51 | 99,62 | 1,44% | 873.103,00 |
| 25.04.2024 | 98,21 | 98,94 | 97,28 | 98,21 | -0,66% | 596.293,00 |
| 24.04.2024 | 97,78 | 99,43 | 97,12 | 98,86 | 0,26% | 1.088.914,00 |
| 23.04.2024 | 98,37 | 99,15 | 98,01 | 98,60 | 0,54% | 820.105,00 |
| 22.04.2024 | 96,40 | 98,19 | 95,99 | 98,07 | 1,85% | 537.276,00 |
| 19.04.2024 | 95,71 | 96,92 | 95,65 | 96,29 | 1,05% | 668.369,00 |
| 18.04.2024 | 95,53 | 96,06 | 94,88 | 95,29 | -0,03% | 562.484,00 |
| 17.04.2024 | 95,27 | 96,20 | 94,84 | 95,32 | 0,28% | 843.012,00 |
| 16.04.2024 | 95,96 | 96,13 | 94,75 | 95,05 | -1,62% | 606.721,00 |
| 15.04.2024 | 98,52 | 98,77 | 95,97 | 96,62 | -1,35% | 540.769,00 |
| 12.04.2024 | 99,71 | 99,71 | 97,74 | 97,94 | -2,00% | 1.018.469,00 |
| 11.04.2024 | 101,67 | 101,67 | 98,71 | 99,94 | -0,85% | 1.233.360,00 |
| 10.04.2024 | 101,44 | 101,67 | 99,94 | 100,80 | -2,68% | 1.019.997,00 |
| 09.04.2024 | 102,78 | 104,89 | 102,75 | 103,58 | 1,42% | 1.684.406,00 |
| 08.04.2024 | 98,11 | 102,35 | 97,23 | 102,13 | 5,70% | 1.804.976,00 |
| 05.04.2024 | 95,44 | 96,81 | 94,83 | 96,62 | 0,78% | 673.878,00 |
| 04.04.2024 | 96,93 | 97,53 | 95,46 | 95,87 | -0,01% | 861.272,00 |
| 03.04.2024 | 95,32 | 96,16 | 94,76 | 95,88 | 0,24% | 814.099,00 |
| 02.04.2024 | 95,80 | 96,22 | 94,80 | 95,65 | -0,80% | 585.304,00 |
| 01.04.2024 | 98,41 | 98,67 | 96,30 | 96,42 | -2,01% | 874.764,00 |
| 28.03.2024 | 97,67 | 98,73 | 97,67 | 98,40 | 1,28% | 1.216.725,00 |
| 27.03.2024 | 96,19 | 97,48 | 96,19 | 97,16 | 0,89% | 1.577.791,00 |
| 26.03.2024 | 97,50 | 97,66 | 96,28 | 96,30 | -1,23% | 853.099,00 |
| 25.03.2024 | 98,58 | 99,04 | 97,35 | 97,50 | -0,73% | 1.001.185,00 |
| 22.03.2024 | 99,88 | 100,07 | 97,89 | 98,22 | -1,48% | 819.074,00 |
| 21.03.2024 | 98,88 | 100,87 | 98,57 | 99,70 | 1,36% | 1.084.090,00 |
| 20.03.2024 | 96,73 | 98,55 | 96,52 | 98,36 | 1,32% | 862.300,00 |
| 19.03.2024 | 97,34 | 98,25 | 96,23 | 97,08 | -0,39% | 1.193.802,00 |
| 18.03.2024 | 98,45 | 98,77 | 97,32 | 97,46 | -1,05% | 982.267,00 |
| 15.03.2024 | 96,85 | 98,92 | 96,85 | 98,49 | 0,58% | 1.664.741,00 |
| 14.03.2024 | 98,52 | 98,81 | 96,84 | 97,92 | -1,12% | 1.296.689,00 |
| 13.03.2024 | 98,45 | 100,07 | 98,36 | 99,03 | 0,86% | 1.080.280,00 |
| 12.03.2024 | 99,92 | 100,14 | 97,98 | 98,19 | -1,79% | 1.189.324,00 |
| 11.03.2024 | 101,17 | 102,00 | 99,93 | 99,98 | -1,18% | 1.020.895,00 |
| 08.03.2024 | 99,78 | 101,26 | 99,12 | 101,17 | 2,46% | 2.252.524,00 |
| 07.03.2024 | 98,49 | 99,19 | 98,07 | 98,74 | 0,48% | 936.294,00 |
| 06.03.2024 | 97,46 | 98,72 | 96,86 | 98,27 | 1,63% | 1.644.900,00 |
| 05.03.2024 | 96,33 | 97,29 | 96,30 | 96,69 | -0,05% | 1.273.660,00 |
| 04.03.2024 | 95,00 | 96,79 | 92,99 | 96,74 | 0,98% | 1.639.876,00 |
| 01.03.2024 | 93,98 | 95,87 | 93,03 | 95,80 | 1,40% | 885.480,00 |
| 29.02.2024 | 94,74 | 94,95 | 93,65 | 94,48 | 0,76% | 1.595.158,00 |
| 28.02.2024 | 92,49 | 94,47 | 92,45 | 93,77 | 0,58% | 876.813,00 |
| 27.02.2024 | 93,36 | 94,20 | 92,69 | 93,23 | 0,70% | 983.839,00 |
| 26.02.2024 | 94,67 | 94,87 | 92,26 | 92,58 | -2,39% | 765.460,00 |
| 23.02.2024 | 94,41 | 95,31 | 94,08 | 94,85 | 0,09% | 801.527,00 |
| 22.02.2024 | 95,82 | 95,82 | 94,61 | 94,76 | -0,68% | 971.922,00 |
| 21.02.2024 | 94,43 | 95,81 | 94,26 | 95,41 | 0,97% | 782.792,00 |
| 20.02.2024 | 95,26 | 95,82 | 94,31 | 94,49 | -1,74% | 768.099,00 |
| 16.02.2024 | 96,42 | 97,14 | 96,07 | 96,16 | -1,24% | 966.788,00 |
| 15.02.2024 | 94,86 | 97,71 | 94,57 | 97,37 | 3,76% | 1.332.907,00 |
| 14.02.2024 | 92,27 | 94,53 | 91,95 | 93,84 | 2,12% | 1.347.136,00 |
| 13.02.2024 | 92,15 | 92,15 | 90,50 | 91,89 | -2,44% | 734.423,00 |
| 12.02.2024 | 93,67 | 94,43 | 93,31 | 94,19 | 0,78% | 715.789,00 |
| 09.02.2024 | 93,56 | 94,10 | 93,25 | 93,46 | -0,52% | 713.414,00 |
| 08.02.2024 | 94,44 | 94,92 | 92,88 | 93,95 | -0,78% | 1.193.776,00 |
| 07.02.2024 | 95,54 | 95,69 | 93,65 | 94,69 | -0,66% | 1.339.428,00 |
| 06.02.2024 | 93,94 | 95,56 | 93,58 | 95,32 | 1,53% | 1.341.839,00 |
| 05.02.2024 | 95,55 | 95,62 | 93,84 | 93,88 | -2,79% | 1.189.501,00 |
| 02.02.2024 | 96,74 | 98,64 | 94,80 | 96,57 | 1,07% | 3.131.805,00 |
| 01.02.2024 | 93,14 | 95,60 | 92,51 | 95,55 | 1,82% | 2.641.381,00 |
| 31.01.2024 | 95,67 | 95,80 | 93,24 | 93,84 | -1,28% | 2.795.040,00 |
| 30.01.2024 | 95,77 | 95,77 | 94,80 | 95,06 | -1,28% | 1.087.053,00 |
| 29.01.2024 | 95,80 | 96,55 | 95,51 | 96,29 | 0,56% | 1.355.591,00 |
| 26.01.2024 | 96,26 | 96,46 | 94,78 | 95,75 | -0,11% | 976.793,00 |
| 25.01.2024 | 98,48 | 98,64 | 95,83 | 95,86 | -1,76% | 960.792,00 |
| 24.01.2024 | 99,39 | 99,39 | 97,37 | 97,58 | -0,79% | 1.107.834,00 |
| 23.01.2024 | 99,37 | 99,72 | 97,67 | 98,36 | -0,83% | 825.815,00 |
| 22.01.2024 | 98,98 | 99,87 | 98,51 | 99,18 | 0,45% | 888.949,00 |
| 19.01.2024 | 96,21 | 99,17 | 95,74 | 98,74 | 3,11% | 1.708.358,00 |
| 18.01.2024 | 96,30 | 96,84 | 95,16 | 95,76 | -0,85% | 1.180.443,00 |
| 17.01.2024 | 97,92 | 99,24 | 95,90 | 96,58 | -2,94% | 1.093.256,00 |
| 16.01.2024 | 99,00 | 100,16 | 98,64 | 99,51 | 0,29% | 1.332.506,00 |
| 12.01.2024 | 100,32 | 100,69 | 98,77 | 99,22 | 0,00% | 694.929,00 |
| 11.01.2024 | 98,19 | 99,62 | 97,30 | 99,22 | 0,70% | 1.131.517,00 |
| 10.01.2024 | 98,53 | 99,02 | 98,04 | 98,53 | 0,44% | 740.541,00 |
| 09.01.2024 | 98,00 | 98,82 | 97,69 | 98,10 | -1,16% | 770.056,00 |