Börse:
41,729$
-0,05%
Echtzeit-Aktienkurs American Campus Communities Inc.
Bid:
41,269$
Ask:
42,189$
Aktienkurse zur American Campus Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 42,06 | 42,33 | 41,24 | 41,75 | -0,12% | 1.224.868,00 |
| 25.01.2021 | 41,50 | 42,44 | 41,00 | 41,80 | 0,24% | 1.042.659,00 |
| 22.01.2021 | 42,12 | 42,18 | 41,21 | 41,70 | -1,56% | 1.704.054,00 |
| 21.01.2021 | 42,54 | 42,66 | 41,72 | 42,36 | -0,91% | 703.049,00 |
| 20.01.2021 | 42,29 | 43,08 | 42,09 | 42,75 | 1,28% | 794.174,00 |
| 19.01.2021 | 43,27 | 43,27 | 42,03 | 42,21 | -1,88% | 516.446,00 |
| 15.01.2021 | 43,17 | 43,59 | 42,57 | 43,02 | -0,19% | 1.029.002,00 |
| 14.01.2021 | 42,50 | 43,51 | 41,81 | 43,10 | 2,06% | 1.324.070,00 |
| 13.01.2021 | 41,62 | 42,46 | 41,62 | 42,23 | 1,83% | 371.609,00 |
| 12.01.2021 | 41,39 | 41,56 | 40,71 | 41,47 | -0,05% | 887.782,00 |
| 11.01.2021 | 41,79 | 42,20 | 41,23 | 41,49 | -1,54% | 298.363,00 |
| 08.01.2021 | 42,28 | 42,79 | 41,79 | 42,14 | -0,17% | 588.553,00 |
| 07.01.2021 | 41,85 | 42,49 | 41,20 | 42,21 | 0,79% | 825.402,00 |
| 06.01.2021 | 41,15 | 42,16 | 41,09 | 41,88 | 1,90% | 1.167.267,00 |
| 05.01.2021 | 41,11 | 41,71 | 41,06 | 41,10 | 0,10% | 882.542,00 |
| 04.01.2021 | 42,96 | 42,99 | 41,06 | 41,06 | -4,00% | 901.463,00 |
| 31.12.2020 | 42,06 | 43,06 | 41,74 | 42,77 | 1,47% | 570.967,00 |
| 30.12.2020 | 42,26 | 42,70 | 42,02 | 42,15 | -0,05% | 456.397,00 |
| 29.12.2020 | 42,90 | 43,11 | 41,92 | 42,17 | -1,54% | 630.429,00 |
| 28.12.2020 | 43,67 | 43,80 | 42,68 | 42,83 | -1,54% | 811.609,00 |
| 24.12.2020 | 42,57 | 43,58 | 42,09 | 43,50 | 2,50% | 279.877,00 |
| 23.12.2020 | 43,87 | 44,02 | 42,29 | 42,44 | -2,66% | 525.528,00 |
| 22.12.2020 | 42,46 | 43,66 | 42,19 | 43,60 | 3,37% | 789.622,00 |
| 21.12.2020 | 40,99 | 42,24 | 40,62 | 42,18 | -0,02% | 561.542,00 |
| 18.12.2020 | 43,92 | 44,31 | 41,90 | 42,19 | -3,17% | 1.331.698,00 |
| 17.12.2020 | 43,39 | 43,57 | 42,82 | 43,57 | 0,86% | 623.827,00 |
| 16.12.2020 | 44,00 | 44,10 | 42,90 | 43,20 | -1,26% | 763.634,00 |
| 15.12.2020 | 43,19 | 43,82 | 42,59 | 43,75 | 2,24% | 741.659,00 |
| 14.12.2020 | 43,03 | 43,71 | 42,38 | 42,79 | -0,49% | 1.177.896,00 |
| 11.12.2020 | 42,20 | 43,20 | 42,20 | 43,00 | 1,06% | 849.955,00 |
| 10.12.2020 | 42,55 | 42,76 | 42,20 | 42,55 | -0,95% | 959.465,00 |
| 09.12.2020 | 43,03 | 43,22 | 42,18 | 42,96 | -0,12% | 799.193,00 |
| 08.12.2020 | 43,26 | 43,48 | 42,94 | 43,01 | -0,83% | 1.018.111,00 |
| 07.12.2020 | 42,62 | 43,45 | 42,40 | 43,37 | 1,71% | 1.806.115,00 |
| 04.12.2020 | 42,05 | 42,76 | 41,69 | 42,64 | 2,45% | 1.193.287,00 |
| 03.12.2020 | 40,66 | 41,80 | 40,51 | 41,62 | 2,79% | 1.327.677,00 |
| 02.12.2020 | 40,16 | 40,64 | 39,82 | 40,49 | 0,45% | 721.912,00 |
| 01.12.2020 | 40,40 | 40,66 | 40,10 | 40,31 | 1,28% | 639.589,00 |
| 30.11.2020 | 40,24 | 40,59 | 39,75 | 39,80 | -1,70% | 948.101,00 |
| 27.11.2020 | 41,07 | 41,20 | 40,44 | 40,49 | -1,34% | 178.133,00 |
| 25.11.2020 | 41,33 | 41,33 | 40,53 | 41,04 | -0,19% | 921.005,00 |
| 24.11.2020 | 41,49 | 42,00 | 41,03 | 41,12 | 0,76% | 832.810,00 |
| 23.11.2020 | 40,80 | 41,27 | 40,53 | 40,81 | 0,77% | 534.490,00 |
| 20.11.2020 | 40,40 | 40,81 | 40,22 | 40,50 | 0,30% | 559.039,00 |
| 19.11.2020 | 40,30 | 40,86 | 39,80 | 40,38 | -0,57% | 847.787,00 |
| 18.11.2020 | 41,77 | 42,22 | 40,59 | 40,61 | -2,59% | 626.270,00 |
| 17.11.2020 | 41,13 | 41,99 | 40,64 | 41,69 | 0,43% | 825.121,00 |
| 16.11.2020 | 42,02 | 42,48 | 40,82 | 41,51 | 1,99% | 1.047.213,00 |
| 13.11.2020 | 40,29 | 40,72 | 40,14 | 40,70 | 0,62% | 1.671.974,00 |
| 12.11.2020 | 40,86 | 41,13 | 40,02 | 40,45 | -1,41% | 628.191,00 |
| 11.11.2020 | 41,04 | 41,38 | 40,35 | 41,03 | 0,24% | 1.542.908,00 |
| 10.11.2020 | 39,94 | 41,20 | 39,74 | 40,93 | 2,27% | 1.937.153,00 |
| 09.11.2020 | 42,83 | 46,06 | 39,89 | 40,02 | 2,46% | 2.692.308,00 |
| 06.11.2020 | 38,99 | 39,58 | 38,60 | 39,06 | 0,77% | 1.189.045,00 |
| 05.11.2020 | 38,32 | 38,86 | 37,80 | 38,76 | 1,73% | 1.222.901,00 |
| 04.11.2020 | 38,80 | 39,12 | 37,97 | 38,10 | -1,68% | 798.405,00 |
| 03.11.2020 | 38,53 | 39,03 | 37,44 | 38,75 | 1,89% | 1.293.795,00 |
| 02.11.2020 | 37,79 | 38,45 | 37,33 | 38,03 | 1,52% | 1.635.719,00 |
| 30.10.2020 | 37,06 | 37,46 | 36,76 | 37,46 | 0,54% | 834.681,00 |
| 29.10.2020 | 35,83 | 37,61 | 35,62 | 37,26 | 3,64% | 791.395,00 |
| 28.10.2020 | 36,85 | 38,17 | 35,71 | 35,95 | -4,34% | 1.962.824,00 |
| 27.10.2020 | 37,14 | 38,02 | 37,05 | 37,58 | 1,43% | 1.116.781,00 |
| 26.10.2020 | 37,35 | 37,35 | 36,51 | 37,05 | -1,88% | 1.369.707,00 |
| 23.10.2020 | 37,47 | 37,85 | 37,07 | 37,76 | 1,26% | 586.252,00 |
| 22.10.2020 | 36,91 | 37,76 | 36,75 | 37,29 | 0,92% | 1.536.417,00 |
| 21.10.2020 | 36,21 | 37,04 | 35,87 | 36,95 | 1,59% | 1.161.336,00 |
| 20.10.2020 | 36,16 | 36,67 | 35,96 | 36,37 | 1,59% | 1.090.909,00 |
| 19.10.2020 | 36,63 | 36,65 | 35,75 | 35,80 | -1,70% | 872.946,00 |
| 16.10.2020 | 36,62 | 36,92 | 36,01 | 36,42 | -1,06% | 675.703,00 |
| 15.10.2020 | 36,30 | 37,22 | 36,28 | 36,81 | 0,60% | 703.203,00 |
| 14.10.2020 | 37,21 | 37,25 | 36,58 | 36,59 | -1,75% | 754.278,00 |
| 13.10.2020 | 36,97 | 37,33 | 36,45 | 37,24 | -0,24% | 1.606.939,00 |
| 12.10.2020 | 37,00 | 37,41 | 36,61 | 37,33 | 0,70% | 1.047.133,00 |
| 09.10.2020 | 37,50 | 37,69 | 36,93 | 37,07 | -0,72% | 595.923,00 |
| 08.10.2020 | 36,74 | 37,48 | 36,74 | 37,34 | 1,97% | 564.648,00 |
| 07.10.2020 | 36,75 | 37,12 | 36,06 | 36,62 | 0,52% | 1.200.322,00 |
| 06.10.2020 | 37,26 | 37,45 | 36,26 | 36,43 | -1,94% | 1.285.484,00 |
| 05.10.2020 | 37,48 | 38,50 | 36,76 | 37,15 | -1,62% | 913.353,00 |
| 02.10.2020 | 35,98 | 37,88 | 35,75 | 37,76 | 2,97% | 845.472,00 |
| 01.10.2020 | 34,94 | 36,72 | 34,94 | 36,67 | 5,01% | 952.842,00 |
| 30.09.2020 | 34,95 | 35,23 | 34,51 | 34,92 | 0,61% | 2.131.142,00 |
| 29.09.2020 | 34,91 | 35,04 | 34,19 | 34,71 | -0,94% | 808.845,00 |
| 28.09.2020 | 34,70 | 35,37 | 34,70 | 35,04 | 3,39% | 1.104.401,00 |
| 25.09.2020 | 33,24 | 33,90 | 33,00 | 33,89 | 1,07% | 1.180.493,00 |
| 24.09.2020 | 33,06 | 34,11 | 32,85 | 33,53 | 1,39% | 799.788,00 |
| 23.09.2020 | 34,92 | 35,22 | 33,05 | 33,07 | -5,60% | 845.270,00 |
| 22.09.2020 | 34,36 | 35,56 | 34,36 | 35,03 | 1,83% | 1.348.315,00 |
| 21.09.2020 | 35,05 | 35,17 | 33,86 | 34,40 | -5,29% | 1.626.102,00 |
| 18.09.2020 | 36,99 | 37,15 | 36,25 | 36,32 | -1,92% | 1.745.218,00 |
| 17.09.2020 | 36,97 | 37,55 | 36,69 | 37,03 | -1,25% | 989.947,00 |
| 16.09.2020 | 36,88 | 37,78 | 36,51 | 37,50 | 2,26% | 826.678,00 |
| 15.09.2020 | 36,45 | 37,16 | 36,20 | 36,67 | 0,60% | 661.916,00 |
| 14.09.2020 | 34,92 | 36,54 | 34,58 | 36,45 | 5,38% | 1.139.823,00 |
| 11.09.2020 | 35,11 | 35,11 | 34,51 | 34,59 | -1,20% | 686.752,00 |
| 10.09.2020 | 35,92 | 36,13 | 35,00 | 35,01 | -2,64% | 639.113,00 |
| 09.09.2020 | 35,86 | 36,61 | 35,72 | 35,96 | 0,62% | 1.231.883,00 |
| 08.09.2020 | 35,54 | 36,00 | 35,26 | 35,74 | -0,22% | 1.292.267,00 |
| 04.09.2020 | 35,56 | 35,89 | 34,85 | 35,82 | 1,10% | 945.794,00 |
| 03.09.2020 | 35,15 | 36,06 | 35,04 | 35,43 | 1,23% | 1.053.845,00 |
| 02.09.2020 | 33,87 | 35,05 | 33,48 | 35,00 | 3,43% | 998.903,00 |