Echtzeit-Aktienkurs Mid-America Apartment Communities
Bid:
Ask:
Aktienkurse zur Mid-America Apartment Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 136,35 | 137,81 | 134,65 | 134,69 | -2,30% | - |
| 25.02.2021 | 137,98 | 137,98 | 137,83 | 137,86 | -1,85% | - |
| 24.02.2021 | 141,94 | 142,34 | 139,91 | 140,46 | -1,31% | - |
| 23.02.2021 | 140,32 | 142,68 | 139,66 | 142,32 | 2,62% | - |
| 22.02.2021 | 137,32 | 139,13 | 0,00 | 138,69 | 0,78% | - |
| 19.02.2021 | 137,72 | 138,37 | 137,00 | 137,61 | 0,27% | - |
| 18.02.2021 | 137,68 | 137,87 | 136,35 | 137,24 | -0,38% | - |
| 17.02.2021 | 137,85 | 137,86 | 137,76 | 137,77 | -0,44% | - |
| 16.02.2021 | 137,46 | 138,48 | 136,41 | 138,38 | 0,17% | - |
| 12.02.2021 | 137,88 | 138,35 | 137,05 | 138,13 | 0,13% | - |
| 11.02.2021 | 136,41 | 138,00 | 135,36 | 137,96 | 1,14% | - |
| 10.02.2021 | 136,48 | 137,19 | 135,29 | 136,40 | 0,63% | - |
| 09.02.2021 | 135,39 | 135,68 | 134,58 | 135,55 | 0,01% | - |
| 08.02.2021 | 134,82 | 136,14 | 134,41 | 135,54 | 0,55% | - |
| 05.02.2021 | 134,10 | 135,19 | 133,66 | 134,80 | -0,22% | - |
| 04.02.2021 | 134,98 | 135,62 | 133,89 | 135,10 | -0,06% | - |
| 03.02.2021 | 134,17 | 136,06 | 133,80 | 135,17 | -0,17% | - |
| 02.02.2021 | 135,05 | 136,62 | 134,99 | 135,40 | 0,33% | - |
| 01.02.2021 | 132,68 | 135,08 | 132,47 | 134,95 | 1,87% | - |
| 29.01.2021 | 132,43 | 133,48 | 131,12 | 132,47 | -0,38% | - |
| 28.01.2021 | 132,98 | 132,98 | 132,98 | 132,98 | 0,90% | - |
| 27.01.2021 | 132,62 | 133,05 | 130,96 | 131,80 | -2,27% | - |
| 26.01.2021 | 134,91 | 134,98 | 134,86 | 134,86 | 0,75% | - |
| 25.01.2021 | 133,91 | 133,91 | 133,85 | 133,86 | -0,39% | - |
| 22.01.2021 | 133,80 | 134,97 | 133,42 | 134,38 | 0,71% | - |
| 21.01.2021 | 131,95 | 133,63 | 131,41 | 133,44 | 0,13% | - |
| 20.01.2021 | 130,21 | 133,70 | 130,21 | 133,27 | 1,98% | - |
| 19.01.2021 | 131,77 | 132,27 | 129,85 | 130,69 | -0,88% | - |
| 15.01.2021 | 129,02 | 132,16 | 127,90 | 131,85 | 2,22% | - |
| 14.01.2021 | 126,89 | 129,09 | 126,52 | 128,99 | 2,06% | - |
| 13.01.2021 | 126,56 | 126,85 | 125,68 | 126,39 | 1,73% | - |
| 11.01.2021 | 124,74 | 124,74 | 123,11 | 124,24 | -0,75% | - |
| 08.01.2021 | 124,94 | 125,42 | 123,86 | 125,18 | 0,50% | - |
| 07.01.2021 | 124,77 | 125,21 | 123,66 | 124,56 | -0,19% | - |
| 06.01.2021 | 123,02 | 124,99 | 0,00 | 124,79 | 1,83% | - |
| 05.01.2021 | 122,82 | 123,88 | 122,24 | 122,55 | -0,35% | - |
| 04.01.2021 | 123,86 | 123,87 | 122,06 | 122,98 | -2,90% | - |
| 31.12.2020 | 123,84 | 126,93 | 123,76 | 126,65 | 1,47% | - |
| 30.12.2020 | 125,77 | 125,90 | 124,18 | 124,81 | 0,39% | - |
| 29.12.2020 | 124,09 | 124,87 | 123,45 | 124,33 | -0,51% | - |
| 28.12.2020 | 124,95 | 125,01 | 124,93 | 124,97 | 1,29% | - |
| 24.12.2020 | 123,54 | 137,27 | 120,27 | 123,38 | 0,30% | - |
| 23.12.2020 | 125,42 | 125,57 | 122,63 | 123,01 | -1,78% | - |
| 22.12.2020 | 124,17 | 125,34 | 123,59 | 125,24 | 0,49% | - |
| 21.12.2020 | 123,14 | 124,90 | 122,82 | 124,62 | 0,41% | - |
| 18.12.2020 | 124,90 | 125,19 | 123,45 | 124,11 | -1,34% | - |
| 17.12.2020 | 124,14 | 141,24 | 123,90 | 125,79 | 2,62% | - |
| 16.12.2020 | 123,90 | 133,06 | 122,52 | 122,58 | -1,41% | - |
| 15.12.2020 | 123,48 | 139,63 | 123,45 | 124,33 | 2,11% | - |
| 14.12.2020 | 123,20 | 125,54 | 109,84 | 121,77 | -0,06% | - |
| 11.12.2020 | 120,16 | 121,90 | 119,90 | 121,84 | -3,01% | - |
| 10.12.2020 | 121,06 | 132,68 | 116,60 | 125,62 | 2,10% | - |
| 09.12.2020 | 122,00 | 123,05 | 120,90 | 123,03 | -1,32% | - |
| 08.12.2020 | 124,78 | 129,05 | 123,69 | 124,67 | -1,98% | - |
| 07.12.2020 | 125,41 | 129,43 | 124,60 | 127,19 | 1,27% | - |
| 04.12.2020 | 125,09 | 128,95 | 99,27 | 125,59 | 1,63% | - |
| 03.12.2020 | 124,59 | 125,01 | 123,36 | 123,58 | -3,32% | - |
| 02.12.2020 | 125,36 | 127,83 | 121,94 | 127,83 | 2,68% | - |
| 01.12.2020 | 125,26 | 125,90 | 123,73 | 124,49 | -1,01% | - |
| 30.11.2020 | 122,93 | 125,76 | 122,49 | 125,76 | 1,37% | - |
| 27.11.2020 | 123,21 | 124,21 | 122,62 | 124,06 | -0,76% | - |
| 25.11.2020 | 124,97 | 125,07 | 124,97 | 125,02 | -0,59% | - |
| 24.11.2020 | 125,68 | 127,34 | 125,14 | 125,76 | 1,71% | - |
| 23.11.2020 | 126,56 | 127,03 | 123,58 | 123,65 | -2,00% | - |
| 20.11.2020 | 125,50 | 126,46 | 125,16 | 126,17 | -0,01% | - |
| 19.11.2020 | 124,11 | 126,76 | 123,38 | 126,19 | -0,03% | - |
| 18.11.2020 | 130,49 | 130,97 | 126,15 | 126,23 | -3,61% | - |
| 17.11.2020 | 130,52 | 132,22 | 129,99 | 130,96 | -0,98% | - |
| 16.11.2020 | 132,03 | 133,13 | 131,23 | 132,25 | -0,33% | - |
| 13.11.2020 | 130,09 | 132,89 | 130,02 | 132,69 | 3,21% | - |
| 12.11.2020 | 129,73 | 130,62 | 127,45 | 128,56 | -2,09% | - |
| 11.11.2020 | 129,54 | 131,33 | 129,26 | 131,31 | 1,10% | - |
| 10.11.2020 | 129,55 | 130,21 | 128,30 | 129,88 | 3,28% | - |
| 09.11.2020 | 136,15 | 136,71 | 125,60 | 125,76 | 2,41% | - |
| 06.11.2020 | 112,19 | 125,09 | 112,19 | 122,79 | -1,11% | - |
| 05.11.2020 | 121,85 | 124,61 | 121,81 | 124,17 | 1,11% | - |
| 04.11.2020 | 123,81 | 124,84 | 120,61 | 122,81 | -0,56% | - |
| 03.11.2020 | 121,65 | 123,99 | 120,65 | 123,51 | 4,17% | - |
| 02.11.2020 | 119,84 | 119,84 | 117,38 | 118,57 | 2,06% | - |
| 30.10.2020 | 115,42 | 116,82 | 114,26 | 116,18 | 1,97% | - |
| 29.10.2020 | 112,03 | 115,10 | 111,65 | 113,94 | 1,33% | - |
| 28.10.2020 | 113,49 | 114,97 | 111,69 | 112,44 | -2,11% | - |
| 27.10.2020 | 114,88 | 114,88 | 114,86 | 114,86 | -1,73% | - |
| 26.10.2020 | 117,36 | 117,37 | 115,35 | 116,89 | -1,50% | - |
| 23.10.2020 | 0,00 | 119,79 | 0,00 | 118,67 | 0,03% | - |
| 22.10.2020 | 118,41 | 119,20 | 117,60 | 118,63 | 0,63% | - |
| 21.10.2020 | 117,81 | 118,88 | 117,24 | 117,88 | -0,33% | - |
| 20.10.2020 | 119,35 | 120,28 | 117,79 | 118,27 | 0,47% | - |
| 19.10.2020 | 119,06 | 119,73 | 117,60 | 117,71 | -1,49% | - |
| 16.10.2020 | 121,02 | 121,33 | 119,21 | 119,49 | -2,44% | - |
| 15.10.2020 | 122,41 | 123,90 | 122,25 | 122,47 | -0,22% | - |
| 14.10.2020 | 123,83 | 123,83 | 121,54 | 122,75 | -1,22% | - |
| 13.10.2020 | 125,57 | 125,80 | 122,63 | 124,26 | -0,24% | - |
| 12.10.2020 | 123,72 | 125,05 | 123,41 | 124,56 | 0,82% | - |
| 09.10.2020 | 123,69 | 124,68 | 123,00 | 123,55 | -1,00% | - |
| 08.10.2020 | 124,89 | 125,36 | 123,66 | 124,80 | 1,33% | - |
| 07.10.2020 | 123,21 | 124,47 | 121,88 | 123,16 | -0,29% | - |
| 06.10.2020 | 123,52 | 123,52 | 123,52 | 123,52 | -0,82% | - |
| 05.10.2020 | 124,49 | 124,56 | 124,49 | 124,54 | 0,44% | - |
| 02.10.2020 | 118,20 | 124,30 | 118,19 | 124,00 | 3,09% | - |