Echtzeit-Aktienkurs CAMDEN PROPERTY TRUST
Bid:
Ask:
Aktienkurse zur CAMDEN PROPERTY TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 104,05 | 104,31 | 103,88 | 103,89 | -1,30% | - |
| 25.02.2021 | 107,43 | 107,82 | 104,66 | 105,26 | -1,50% | - |
| 24.02.2021 | 107,51 | 107,59 | 105,85 | 106,86 | -0,73% | - |
| 23.02.2021 | 106,18 | 108,01 | 105,96 | 107,64 | 2,71% | - |
| 22.02.2021 | 104,80 | 105,70 | 104,41 | 104,80 | -0,27% | - |
| 19.02.2021 | 104,07 | 105,39 | 103,84 | 105,08 | 1,22% | - |
| 18.02.2021 | 104,46 | 104,96 | 103,75 | 103,81 | -1,24% | - |
| 17.02.2021 | 106,44 | 107,29 | 104,90 | 105,12 | -1,17% | - |
| 16.02.2021 | 105,77 | 106,84 | 104,97 | 106,36 | -0,26% | - |
| 12.02.2021 | 107,08 | 107,73 | 105,94 | 106,64 | 0,57% | - |
| 11.02.2021 | 105,01 | 106,39 | 104,35 | 106,04 | 2,38% | - |
| 10.02.2021 | 101,62 | 103,65 | 101,02 | 103,57 | 2,37% | - |
| 09.02.2021 | 102,32 | 102,69 | 100,98 | 101,17 | -0,67% | - |
| 08.02.2021 | 101,54 | 102,30 | 100,51 | 101,86 | 0,11% | - |
| 05.02.2021 | 101,36 | 102,30 | 100,37 | 101,74 | -2,04% | - |
| 04.02.2021 | 102,87 | 104,65 | 102,64 | 103,86 | 0,37% | - |
| 03.02.2021 | 103,04 | 104,20 | 102,87 | 103,48 | -0,89% | - |
| 02.02.2021 | 105,11 | 106,19 | 103,68 | 104,41 | -0,33% | - |
| 01.02.2021 | 102,86 | 105,12 | 102,53 | 104,75 | 2,72% | - |
| 29.01.2021 | 103,00 | 104,10 | 100,60 | 101,98 | -1,02% | - |
| 28.01.2021 | 102,69 | 104,05 | 102,41 | 103,04 | 1,61% | - |
| 27.01.2021 | 102,44 | 102,82 | 101,01 | 101,41 | -2,10% | - |
| 26.01.2021 | 103,22 | 104,12 | 101,31 | 103,58 | 1,01% | - |
| 25.01.2021 | 103,02 | 103,23 | 102,00 | 102,54 | -0,03% | - |
| 22.01.2021 | 102,30 | 102,94 | 102,05 | 102,57 | -0,34% | - |
| 21.01.2021 | 101,58 | 102,92 | 101,15 | 102,92 | 0,23% | - |
| 20.01.2021 | 100,35 | 103,06 | 100,18 | 102,69 | 3,11% | - |
| 19.01.2021 | 100,50 | 100,61 | 99,49 | 99,59 | -1,34% | - |
| 15.01.2021 | 99,33 | 101,40 | 98,51 | 100,95 | 1,78% | - |
| 14.01.2021 | 98,00 | 99,67 | 97,77 | 99,18 | 2,06% | - |
| 13.01.2021 | 96,86 | 97,52 | 96,20 | 97,18 | 0,62% | - |
| 12.01.2021 | 96,42 | 96,88 | 95,51 | 96,58 | 0,18% | - |
| 11.01.2021 | 96,07 | 96,41 | 96,07 | 96,41 | -0,05% | - |
| 08.01.2021 | 96,57 | 96,93 | 95,77 | 96,46 | -0,32% | - |
| 07.01.2021 | 98,03 | 98,15 | 96,08 | 96,76 | -1,45% | - |
| 06.01.2021 | 98,19 | 98,19 | 98,19 | 98,19 | 2,73% | - |
| 05.01.2021 | 95,54 | 96,23 | 94,94 | 95,58 | -1,14% | - |
| 04.01.2021 | 97,81 | 97,81 | 96,03 | 96,68 | -3,39% | - |
| 31.12.2020 | 97,78 | 101,52 | 97,73 | 100,08 | 1,60% | - |
| 30.12.2020 | 99,19 | 99,38 | 97,96 | 98,50 | -0,14% | - |
| 29.12.2020 | 98,18 | 99,05 | 97,98 | 98,63 | -0,48% | - |
| 28.12.2020 | 98,87 | 101,17 | 97,11 | 99,11 | -4,15% | - |
| 24.12.2020 | 97,57 | 103,40 | 97,18 | 103,40 | 5,81% | - |
| 23.12.2020 | 98,79 | 99,07 | 97,17 | 97,73 | -0,74% | - |
| 22.12.2020 | 97,08 | 98,45 | 96,88 | 98,45 | 1,40% | - |
| 21.12.2020 | 95,58 | 97,22 | 94,89 | 97,09 | 0,59% | - |
| 18.12.2020 | 99,13 | 99,22 | 95,17 | 96,52 | -3,55% | - |
| 17.12.2020 | 100,06 | 100,08 | 100,06 | 100,08 | 1,61% | - |
| 16.12.2020 | 98,93 | 100,55 | 98,06 | 98,49 | 0,67% | - |
| 15.12.2020 | 95,99 | 98,03 | 95,37 | 97,83 | 1,15% | - |
| 14.12.2020 | 96,59 | 122,16 | 95,31 | 96,72 | 0,73% | - |
| 11.12.2020 | 95,85 | 96,44 | 95,59 | 96,02 | 0,27% | - |
| 10.12.2020 | 95,76 | 95,76 | 95,76 | 95,76 | -2,66% | - |
| 09.12.2020 | 98,21 | 98,38 | 98,21 | 98,38 | -4,49% | - |
| 08.12.2020 | 100,56 | 103,01 | 97,74 | 103,01 | 1,75% | - |
| 07.12.2020 | 101,37 | 101,61 | 100,24 | 101,24 | 0,74% | - |
| 04.12.2020 | 100,36 | 100,92 | 99,41 | 100,49 | 0,50% | - |
| 03.12.2020 | 100,27 | 100,66 | 99,31 | 100,00 | -0,59% | - |
| 02.12.2020 | 101,05 | 101,18 | 97,15 | 100,59 | 1,92% | - |
| 01.12.2020 | 99,06 | 99,79 | 98,22 | 98,70 | 0,13% | - |
| 30.11.2020 | 97,44 | 98,70 | 96,85 | 98,57 | 1,76% | - |
| 27.11.2020 | 97,59 | 98,14 | 96,74 | 96,87 | -2,30% | - |
| 25.11.2020 | 99,51 | 100,72 | 97,13 | 99,15 | -0,80% | - |
| 24.11.2020 | 100,26 | 102,36 | 99,49 | 99,94 | 1,27% | - |
| 23.11.2020 | 99,77 | 100,11 | 98,52 | 98,69 | -0,95% | - |
| 20.11.2020 | 97,72 | 100,14 | 97,61 | 99,64 | 3,69% | - |
| 19.11.2020 | 96,51 | 98,38 | 96,09 | 96,09 | -2,02% | - |
| 18.11.2020 | 101,62 | 101,84 | 98,05 | 98,07 | -3,27% | - |
| 17.11.2020 | 100,35 | 102,44 | 100,01 | 101,38 | -0,29% | - |
| 16.11.2020 | 101,05 | 101,69 | 100,17 | 101,67 | 1,36% | - |
| 13.11.2020 | 100,57 | 101,48 | 100,07 | 100,31 | 0,38% | - |
| 12.11.2020 | 99,49 | 100,27 | 98,85 | 99,93 | -2,07% | - |
| 11.11.2020 | 99,98 | 102,04 | 97,05 | 102,04 | 0,66% | - |
| 10.11.2020 | 101,37 | 101,37 | 101,37 | 101,37 | 2,98% | - |
| 09.11.2020 | 106,75 | 108,17 | 98,30 | 98,44 | 3,08% | - |
| 06.11.2020 | 97,51 | 97,91 | 95,12 | 95,50 | -2,05% | - |
| 05.11.2020 | 96,82 | 98,73 | 96,77 | 97,49 | 0,18% | - |
| 04.11.2020 | 98,37 | 99,12 | 97,19 | 97,32 | -1,26% | - |
| 03.11.2020 | 96,11 | 98,96 | 95,93 | 98,56 | 5,20% | - |
| 02.11.2020 | 95,04 | 96,60 | 93,01 | 93,68 | 1,76% | - |
| 30.10.2020 | 91,40 | 93,16 | 0,00 | 92,06 | 4,64% | - |
| 29.10.2020 | 87,34 | 89,73 | 87,31 | 87,98 | -0,11% | - |
| 28.10.2020 | 87,87 | 89,51 | 87,10 | 88,08 | -2,33% | - |
| 27.10.2020 | 90,73 | 91,18 | 88,14 | 90,18 | -0,80% | - |
| 26.10.2020 | 90,64 | 91,03 | 89,58 | 90,91 | -1,77% | - |
| 23.10.2020 | 92,81 | 93,08 | 90,76 | 92,55 | -1,43% | - |
| 22.10.2020 | 92,06 | 93,89 | 91,52 | 93,89 | 0,85% | - |
| 21.10.2020 | 91,35 | 93,10 | 90,98 | 93,10 | 3,90% | - |
| 20.10.2020 | 91,86 | 92,45 | 89,60 | 89,60 | -3,32% | - |
| 19.10.2020 | 91,86 | 92,68 | 90,43 | 92,68 | 1,99% | - |
| 16.10.2020 | 92,93 | 93,28 | 90,87 | 90,87 | -3,76% | - |
| 15.10.2020 | 94,88 | 96,70 | 94,31 | 94,42 | -1,07% | - |
| 14.10.2020 | 96,15 | 96,40 | 94,94 | 95,44 | -1,19% | - |
| 13.10.2020 | 96,74 | 97,53 | 95,27 | 96,59 | -0,51% | - |
| 12.10.2020 | 96,47 | 97,77 | 96,19 | 97,09 | 0,66% | - |
| 09.10.2020 | 97,15 | 97,44 | 96,12 | 96,45 | -1,45% | - |
| 08.10.2020 | 97,68 | 98,20 | 96,74 | 97,87 | 1,35% | - |
| 07.10.2020 | 96,51 | 97,40 | 95,69 | 96,57 | -0,12% | - |
| 06.10.2020 | 96,69 | 96,69 | 96,69 | 96,69 | 2,21% | - |
| 05.10.2020 | 0,00 | 96,65 | 0,00 | 94,59 | -0,67% | - |