Börse:
46,752$
0,82%
Echtzeit-Aktienkurs American Campus Communities
Bid:
46,145$
Ask:
47,358$
Aktienkurse zur American Campus Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 46,45 | 46,87 | 46,22 | 46,72 | 0,75% | 809.337,00 |
| 13.05.2021 | 45,18 | 46,96 | 45,06 | 46,37 | 2,86% | 1.559.201,00 |
| 12.05.2021 | 45,51 | 45,89 | 45,03 | 45,08 | -1,03% | 970.174,00 |
| 11.05.2021 | 46,06 | 46,08 | 45,41 | 45,55 | -1,90% | 1.090.429,00 |
| 10.05.2021 | 46,29 | 47,05 | 46,07 | 46,43 | 1,42% | 1.045.775,00 |
| 07.05.2021 | 45,41 | 45,88 | 45,23 | 45,78 | -0,13% | 617.140,00 |
| 06.05.2021 | 45,36 | 46,38 | 45,22 | 45,84 | 1,33% | 916.935,00 |
| 05.05.2021 | 45,74 | 45,51 | 45,03 | 45,24 | -1,48% | 767.661,00 |
| 04.05.2021 | 45,30 | 46,17 | 45,30 | 45,92 | 1,30% | 807.992,00 |
| 03.05.2021 | 45,61 | 45,67 | 45,06 | 45,33 | 0,27% | 789.186,00 |
| 30.04.2021 | 44,96 | 45,34 | 44,82 | 45,21 | 0,07% | 627.383,00 |
| 29.04.2021 | 45,34 | 45,84 | 44,93 | 45,18 | 0,44% | 530.996,00 |
| 28.04.2021 | 44,82 | 45,37 | 44,71 | 44,98 | 0,36% | 697.164,00 |
| 27.04.2021 | 45,34 | 45,34 | 44,68 | 44,82 | -1,75% | 905.536,00 |
| 26.04.2021 | 45,95 | 46,36 | 45,60 | 45,62 | -0,22% | 817.927,00 |
| 23.04.2021 | 45,59 | 45,93 | 45,22 | 45,72 | 0,68% | 554.793,00 |
| 22.04.2021 | 45,87 | 46,30 | 45,19 | 45,41 | -1,20% | 513.791,00 |
| 21.04.2021 | 45,03 | 46,17 | 44,68 | 45,96 | 2,41% | 1.129.898,00 |
| 20.04.2021 | 44,34 | 45,33 | 43,95 | 44,88 | 1,31% | 1.126.444,00 |
| 19.04.2021 | 43,92 | 44,34 | 43,49 | 44,30 | 1,12% | 986.096,00 |
| 16.04.2021 | 44,18 | 44,23 | 43,61 | 43,81 | -0,27% | 842.915,00 |
| 15.04.2021 | 43,37 | 43,97 | 43,29 | 43,93 | 1,69% | 468.300,00 |
| 14.04.2021 | 43,55 | 43,71 | 43,13 | 43,20 | -1,14% | 560.213,00 |
| 13.04.2021 | 43,43 | 43,72 | 42,89 | 43,70 | 0,46% | 660.266,00 |
| 12.04.2021 | 43,23 | 43,50 | 42,82 | 43,50 | 0,42% | 609.433,00 |
| 09.04.2021 | 43,50 | 43,55 | 43,15 | 43,32 | -0,28% | 554.721,00 |
| 08.04.2021 | 44,07 | 44,40 | 43,35 | 43,44 | -1,72% | 749.686,00 |
| 07.04.2021 | 44,16 | 44,44 | 43,90 | 44,20 | 0,23% | 771.175,00 |
| 06.04.2021 | 43,99 | 44,24 | 43,80 | 44,10 | 0,09% | 957.063,00 |
| 05.04.2021 | 44,23 | 44,33 | 43,34 | 44,06 | 0,02% | 740.253,00 |
| 01.04.2021 | 43,43 | 44,06 | 43,21 | 44,05 | 2,04% | 1.098.460,00 |
| 31.03.2021 | 43,03 | 43,53 | 42,41 | 43,17 | 0,16% | 1.343.623,00 |
| 30.03.2021 | 43,25 | 43,52 | 43,00 | 43,10 | -0,14% | 1.382.076,00 |
| 29.03.2021 | 43,73 | 44,11 | 42,57 | 43,16 | -1,51% | 928.960,00 |
| 26.03.2021 | 43,64 | 44,24 | 43,30 | 43,82 | 1,27% | 867.343,00 |
| 25.03.2021 | 42,17 | 43,34 | 41,81 | 43,27 | 2,05% | 1.088.994,00 |
| 24.03.2021 | 42,61 | 43,35 | 42,40 | 42,40 | -0,42% | 785.219,00 |
| 23.03.2021 | 42,73 | 43,20 | 42,40 | 42,58 | -0,26% | 639.473,00 |
| 22.03.2021 | 41,83 | 42,76 | 41,64 | 42,69 | 1,55% | 961.653,00 |
| 19.03.2021 | 43,60 | 43,60 | 41,92 | 42,04 | -3,25% | 1.634.831,00 |
| 18.03.2021 | 44,28 | 44,40 | 43,38 | 43,45 | -2,40% | 1.394.684,00 |
| 17.03.2021 | 43,90 | 44,72 | 43,39 | 44,52 | 1,32% | 970.257,00 |
| 16.03.2021 | 45,04 | 45,04 | 43,83 | 43,94 | -2,03% | 1.192.338,00 |
| 15.03.2021 | 44,03 | 45,30 | 43,62 | 44,85 | 2,56% | 1.034.409,00 |
| 12.03.2021 | 42,33 | 43,76 | 42,24 | 43,73 | 3,85% | 1.406.611,00 |
| 11.03.2021 | 41,81 | 42,37 | 41,57 | 42,11 | 1,06% | 1.573.921,00 |
| 10.03.2021 | 42,24 | 42,50 | 41,15 | 41,67 | -1,02% | 2.825.424,00 |
| 09.03.2021 | 42,33 | 42,71 | 41,87 | 42,10 | -0,52% | 1.523.800,00 |
| 08.03.2021 | 42,18 | 43,28 | 41,74 | 42,32 | 1,12% | 639.102,00 |
| 05.03.2021 | 41,19 | 41,94 | 40,01 | 41,85 | 2,10% | 1.561.458,00 |
| 04.03.2021 | 42,25 | 42,38 | 40,75 | 40,99 | -2,59% | 1.007.558,00 |
| 03.03.2021 | 41,90 | 42,28 | 41,42 | 42,08 | 0,43% | 1.001.248,00 |
| 02.03.2021 | 41,41 | 42,08 | 40,97 | 41,90 | 0,82% | 714.697,00 |
| 01.03.2021 | 41,78 | 42,44 | 41,55 | 41,56 | 1,46% | 858.749,00 |
| 26.02.2021 | 41,38 | 42,05 | 40,78 | 40,96 | -0,94% | 1.355.075,00 |
| 25.02.2021 | 42,40 | 43,01 | 40,91 | 41,35 | -2,96% | 1.961.279,00 |
| 24.02.2021 | 43,39 | 43,49 | 42,38 | 42,61 | -1,80% | 2.205.598,00 |
| 23.02.2021 | 44,24 | 45,42 | 43,27 | 43,39 | -2,10% | 1.434.557,00 |
| 22.02.2021 | 42,77 | 44,53 | 42,55 | 44,32 | 3,53% | 915.932,00 |
| 19.02.2021 | 42,63 | 43,05 | 42,13 | 42,81 | 0,87% | 1.015.022,00 |
| 18.02.2021 | 42,70 | 43,03 | 42,39 | 42,44 | -0,96% | 390.532,00 |
| 17.02.2021 | 43,24 | 43,24 | 42,57 | 42,85 | -0,88% | 585.779,00 |
| 16.02.2021 | 43,51 | 43,70 | 42,83 | 43,23 | -0,53% | 916.969,00 |
| 12.02.2021 | 43,63 | 43,95 | 43,19 | 43,46 | -0,89% | 493.802,00 |
| 11.02.2021 | 43,03 | 43,85 | 42,89 | 43,85 | 1,98% | 891.085,00 |
| 10.02.2021 | 43,00 | 44,16 | 42,85 | 43,00 | 0,56% | 1.209.738,00 |
| 09.02.2021 | 42,76 | 43,13 | 42,36 | 42,76 | 0,30% | 1.006.013,00 |
| 08.02.2021 | 43,05 | 43,08 | 42,47 | 42,63 | -0,61% | 434.049,00 |
| 05.02.2021 | 42,63 | 43,07 | 42,26 | 42,89 | 1,30% | 485.343,00 |
| 04.02.2021 | 42,70 | 43,12 | 42,26 | 42,34 | -0,63% | 979.615,00 |
| 03.02.2021 | 41,71 | 42,75 | 41,26 | 42,61 | 1,60% | 596.738,00 |
| 02.02.2021 | 42,23 | 42,44 | 41,63 | 41,94 | -0,31% | 928.364,00 |
| 01.02.2021 | 41,26 | 42,09 | 40,45 | 42,07 | 2,21% | 727.332,00 |
| 29.01.2021 | 41,24 | 41,90 | 40,68 | 41,16 | -0,82% | 705.624,00 |
| 28.01.2021 | 40,58 | 41,79 | 40,55 | 41,50 | 2,22% | 727.767,00 |
| 27.01.2021 | 40,98 | 41,25 | 40,45 | 40,60 | -2,75% | 738.874,00 |
| 26.01.2021 | 42,06 | 42,33 | 41,24 | 41,75 | -0,12% | 1.225.651,00 |
| 25.01.2021 | 41,50 | 42,44 | 41,00 | 41,80 | 0,24% | 1.044.996,00 |
| 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 |