127,571$
-0,65%
Echtzeit-Aktienkurs Mid-America Apartment Communitie Inc
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communitie Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 127,61 | 127,85 | 126,81 | 127,58 | -0,64% | - |
| 24.04.2024 | 126,37 | 128,85 | 125,99 | 128,40 | 0,71% | 495.023,00 |
| 23.04.2024 | 127,44 | 128,75 | 127,17 | 127,49 | 0,02% | 708.009,00 |
| 22.04.2024 | 126,25 | 128,21 | 125,55 | 127,47 | 1,10% | 486.341,00 |
| 19.04.2024 | 125,17 | 126,37 | 125,17 | 126,08 | 1,17% | 564.680,00 |
| 18.04.2024 | 124,94 | 125,70 | 124,01 | 124,62 | -0,14% | 1.016.613,00 |
| 17.04.2024 | 123,84 | 126,83 | 123,84 | 124,80 | 0,82% | 1.375.936,00 |
| 16.04.2024 | 126,09 | 126,23 | 123,73 | 123,79 | -2,24% | 579.340,00 |
| 15.04.2024 | 129,05 | 129,45 | 125,93 | 126,63 | -1,17% | 406.730,00 |
| 12.04.2024 | 129,71 | 130,20 | 127,60 | 128,13 | -2,92% | 572.651,00 |
| 11.04.2024 | 133,96 | 133,96 | 130,96 | 131,99 | -0,72% | 647.779,00 |
| 10.04.2024 | 132,94 | 133,85 | 131,33 | 132,95 | -1,79% | 801.353,00 |
| 09.04.2024 | 133,41 | 136,39 | 133,27 | 135,38 | 2,00% | 1.096.680,00 |
| 08.04.2024 | 128,86 | 133,44 | 128,28 | 132,72 | 4,42% | 1.128.588,00 |
| 05.04.2024 | 126,33 | 127,64 | 125,39 | 127,10 | 0,21% | 668.587,00 |
| 04.04.2024 | 129,84 | 130,22 | 126,55 | 126,83 | -1,26% | 637.639,00 |
| 03.04.2024 | 126,86 | 128,67 | 126,32 | 128,45 | 0,78% | 758.136,00 |
| 02.04.2024 | 127,58 | 128,07 | 126,65 | 127,45 | -0,97% | 598.710,00 |
| 01.04.2024 | 131,44 | 131,63 | 128,70 | 128,70 | -2,19% | 577.475,00 |
| 28.03.2024 | 131,50 | 132,34 | 131,28 | 131,58 | 0,60% | 741.936,00 |
| 27.03.2024 | 130,16 | 132,06 | 130,16 | 130,80 | 1,53% | 693.815,00 |
| 26.03.2024 | 130,14 | 130,31 | 128,73 | 128,83 | -0,90% | 549.819,00 |
| 25.03.2024 | 131,14 | 131,65 | 129,94 | 130,00 | -0,65% | 311.546,00 |
| 22.03.2024 | 133,06 | 133,16 | 130,34 | 130,85 | -1,57% | 485.799,00 |
| 21.03.2024 | 131,78 | 133,92 | 131,66 | 132,94 | 1,26% | 656.008,00 |
| 20.03.2024 | 130,15 | 132,12 | 129,55 | 131,29 | 0,68% | 815.067,00 |
| 19.03.2024 | 130,08 | 130,65 | 128,65 | 130,40 | 0,47% | 557.716,00 |
| 18.03.2024 | 130,23 | 130,84 | 129,38 | 129,79 | -0,42% | 545.986,00 |
| 15.03.2024 | 128,67 | 131,04 | 128,67 | 130,34 | 0,05% | 1.167.795,00 |
| 14.03.2024 | 131,36 | 131,70 | 128,47 | 130,27 | -1,27% | 616.809,00 |
| 13.03.2024 | 132,02 | 133,44 | 131,71 | 131,95 | -0,31% | 616.728,00 |
| 12.03.2024 | 134,69 | 134,85 | 131,01 | 132,36 | -1,93% | 816.185,00 |
| 11.03.2024 | 135,01 | 136,05 | 134,64 | 134,97 | 0,04% | 574.934,00 |
| 08.03.2024 | 133,95 | 135,12 | 132,76 | 134,91 | 1,67% | 676.928,00 |
| 07.03.2024 | 130,47 | 132,79 | 130,39 | 132,69 | 2,11% | 819.539,00 |
| 06.03.2024 | 129,93 | 130,68 | 129,22 | 129,95 | 0,81% | 579.005,00 |
| 05.03.2024 | 128,83 | 130,03 | 128,33 | 128,91 | -0,30% | 667.691,00 |
| 04.03.2024 | 127,26 | 129,56 | 124,98 | 129,30 | 1,31% | 1.089.639,00 |
| 01.03.2024 | 125,55 | 127,71 | 124,31 | 127,63 | 1,55% | 786.700,00 |
| 29.02.2024 | 126,88 | 127,21 | 125,38 | 125,68 | -0,12% | 1.478.501,00 |
| 28.02.2024 | 123,95 | 127,29 | 123,77 | 125,83 | 0,75% | 667.394,00 |
| 27.02.2024 | 125,08 | 125,96 | 124,24 | 124,89 | 0,96% | 689.520,00 |
| 26.02.2024 | 125,95 | 126,33 | 123,23 | 123,70 | -2,07% | 775.954,00 |
| 23.02.2024 | 126,45 | 127,48 | 125,75 | 126,32 | -0,21% | 465.587,00 |
| 22.02.2024 | 128,47 | 128,47 | 126,51 | 126,59 | -0,85% | 611.254,00 |
| 21.02.2024 | 126,87 | 127,96 | 126,45 | 127,67 | 0,83% | 420.078,00 |
| 20.02.2024 | 129,00 | 129,69 | 126,32 | 126,62 | -1,97% | 768.015,00 |
| 16.02.2024 | 129,51 | 130,12 | 127,96 | 129,17 | -0,26% | 1.027.593,00 |
| 15.02.2024 | 126,32 | 129,58 | 126,32 | 129,51 | 3,53% | 775.744,00 |
| 14.02.2024 | 123,73 | 125,73 | 123,44 | 125,09 | 1,41% | 820.155,00 |
| 13.02.2024 | 122,89 | 123,50 | 121,51 | 123,35 | -1,69% | 1.032.635,00 |
| 12.02.2024 | 124,77 | 126,46 | 124,41 | 125,47 | 0,76% | 729.425,00 |
| 09.02.2024 | 124,01 | 124,95 | 123,37 | 124,52 | 0,03% | 1.076.238,00 |
| 08.02.2024 | 125,14 | 126,01 | 122,03 | 124,48 | -0,56% | 1.436.953,00 |
| 07.02.2024 | 125,59 | 125,93 | 123,77 | 125,18 | -0,32% | 1.030.666,00 |
| 06.02.2024 | 124,53 | 126,05 | 124,26 | 125,58 | 0,59% | 994.697,00 |
| 05.02.2024 | 126,43 | 126,80 | 124,84 | 124,84 | -2,47% | 944.172,00 |
| 02.02.2024 | 126,97 | 129,02 | 125,97 | 128,00 | 0,06% | 1.198.454,00 |
| 01.02.2024 | 126,11 | 128,15 | 124,95 | 127,92 | 1,22% | 1.793.717,00 |
| 31.01.2024 | 130,60 | 131,02 | 126,13 | 126,38 | -2,76% | 2.167.447,00 |
| 30.01.2024 | 130,35 | 131,21 | 129,38 | 129,97 | -0,71% | 713.459,00 |
| 29.01.2024 | 130,96 | 131,73 | 130,14 | 130,90 | 0,05% | 810.262,00 |
| 26.01.2024 | 132,38 | 132,38 | 129,80 | 130,84 | -0,86% | 1.129.241,00 |
| 25.01.2024 | 134,71 | 135,61 | 131,41 | 131,98 | -1,55% | 1.475.427,00 |
| 24.01.2024 | 136,19 | 137,30 | 133,92 | 134,06 | -1,14% | 1.430.982,00 |
| 23.01.2024 | 136,41 | 136,92 | 134,54 | 135,61 | -0,22% | 1.599.100,00 |
| 22.01.2024 | 135,67 | 137,34 | 135,67 | 135,91 | 0,50% | 1.183.668,00 |
| 19.01.2024 | 131,88 | 136,00 | 131,74 | 135,24 | 2,88% | 1.528.682,00 |
| 18.01.2024 | 132,68 | 133,73 | 131,42 | 131,46 | -1,16% | 1.225.119,00 |
| 17.01.2024 | 133,93 | 135,83 | 131,27 | 133,00 | -1,82% | 1.446.048,00 |
| 16.01.2024 | 134,45 | 136,29 | 133,86 | 135,47 | 1,07% | 1.653.228,00 |
| 12.01.2024 | 135,36 | 136,24 | 133,80 | 134,03 | 0,07% | 683.738,00 |
| 11.01.2024 | 130,21 | 134,14 | 129,31 | 133,94 | 1,03% | 1.432.967,00 |
| 10.01.2024 | 132,92 | 133,25 | 131,93 | 132,58 | 0,14% | 811.200,00 |
| 09.01.2024 | 132,32 | 133,30 | 131,32 | 132,39 | -0,82% | 720.252,00 |
| 08.01.2024 | 131,33 | 133,96 | 131,00 | 133,49 | 1,30% | 773.418,00 |
| 05.01.2024 | 131,21 | 132,93 | 130,41 | 131,78 | -0,29% | 779.723,00 |
| 04.01.2024 | 131,66 | 133,92 | 131,37 | 132,16 | -0,03% | 784.256,00 |
| 03.01.2024 | 134,80 | 134,85 | 132,04 | 132,20 | -2,68% | 724.929,00 |
| 02.01.2024 | 133,53 | 136,19 | 133,43 | 135,84 | 1,03% | 647.384,00 |
| 29.12.2023 | 135,89 | 136,30 | 134,41 | 134,46 | -1,53% | 614.234,00 |
| 28.12.2023 | 134,00 | 136,65 | 133,96 | 136,55 | 1,67% | 575.079,00 |
| 27.12.2023 | 134,00 | 134,97 | 133,43 | 134,31 | 0,19% | 632.711,00 |
| 26.12.2023 | 133,32 | 134,51 | 133,14 | 134,06 | 0,71% | 335.381,00 |
| 22.12.2023 | 133,00 | 134,39 | 132,76 | 133,12 | 0,83% | 817.325,00 |
| 21.12.2023 | 133,15 | 133,88 | 130,95 | 132,03 | -0,08% | 1.513.889,00 |
| 20.12.2023 | 134,50 | 135,10 | 131,86 | 132,13 | -1,96% | 1.207.867,00 |
| 19.12.2023 | 135,68 | 136,42 | 134,18 | 134,77 | -0,49% | 819.018,00 |
| 18.12.2023 | 135,22 | 135,67 | 134,21 | 135,43 | 0,68% | 802.121,00 |
| 15.12.2023 | 137,57 | 137,59 | 133,57 | 134,52 | -2,84% | 1.552.909,00 |
| 14.12.2023 | 136,05 | 139,89 | 136,05 | 138,45 | 3,62% | 1.241.781,00 |
| 13.12.2023 | 128,47 | 134,78 | 128,08 | 133,61 | 4,69% | 1.511.913,00 |
| 12.12.2023 | 125,95 | 128,00 | 125,11 | 127,63 | 0,95% | 1.433.327,00 |
| 11.12.2023 | 126,46 | 127,10 | 125,59 | 126,43 | -0,55% | 1.013.134,00 |
| 08.12.2023 | 126,69 | 128,01 | 126,53 | 127,13 | -0,04% | 633.612,00 |
| 07.12.2023 | 127,23 | 127,76 | 126,32 | 127,18 | 0,04% | 637.310,00 |
| 06.12.2023 | 126,72 | 128,82 | 126,72 | 127,13 | 0,54% | 1.073.746,00 |
| 05.12.2023 | 126,19 | 126,60 | 124,56 | 126,45 | -0,30% | 738.061,00 |
| 04.12.2023 | 125,80 | 127,01 | 125,29 | 126,83 | 0,03% | 888.539,00 |
| 01.12.2023 | 124,69 | 128,04 | 124,17 | 126,79 | 1,86% | 1.013.782,00 |