Börse:
47,455$
0,56%
Echtzeit-Aktienkurs American Campus Communities Inc
Bid:
47,175$
Ask:
47,734$
Aktienkurse zur American Campus Communities Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2019 | 46,95 | 47,51 | 46,95 | 47,19 | 0,64% | 520.249,00 |
| 15.08.2019 | 46,69 | 47,19 | 46,59 | 46,89 | 0,86% | 786.171,00 |
| 14.08.2019 | 46,68 | 47,06 | 46,38 | 46,49 | -0,68% | 979.038,00 |
| 13.08.2019 | 46,76 | 46,92 | 46,28 | 46,81 | 0,09% | 440.906,00 |
| 12.08.2019 | 46,77 | 47,21 | 46,69 | 46,77 | 0,04% | 412.822,00 |
| 09.08.2019 | 46,89 | 47,24 | 46,38 | 46,75 | -1,43% | 628.143,00 |
| 08.08.2019 | 46,61 | 47,46 | 46,30 | 47,43 | 1,89% | 867.020,00 |
| 07.08.2019 | 46,10 | 47,03 | 45,45 | 46,55 | 0,80% | 750.690,00 |
| 06.08.2019 | 45,92 | 46,57 | 45,66 | 46,18 | 0,39% | 453.286,00 |
| 05.08.2019 | 46,76 | 46,89 | 45,30 | 46,00 | -1,73% | 517.698,00 |
| 02.08.2019 | 46,38 | 46,96 | 46,25 | 46,81 | 0,88% | 902.618,00 |
| 01.08.2019 | 46,75 | 46,82 | 46,03 | 46,40 | -0,75% | 654.634,00 |
| 31.07.2019 | 46,92 | 47,30 | 46,47 | 46,75 | 0,21% | 685.721,00 |
| 30.07.2019 | 46,75 | 47,31 | 46,34 | 46,65 | -0,32% | 557.668,00 |
| 29.07.2019 | 46,98 | 47,33 | 46,67 | 46,80 | 0,13% | 458.173,00 |
| 26.07.2019 | 46,35 | 47,08 | 46,26 | 46,74 | 0,84% | 843.023,00 |
| 25.07.2019 | 46,89 | 47,07 | 46,29 | 46,35 | -1,30% | 833.802,00 |
| 24.07.2019 | 47,45 | 47,73 | 46,86 | 46,96 | -1,01% | 896.577,00 |
| 23.07.2019 | 47,99 | 48,15 | 46,67 | 47,44 | -1,33% | 1.343.665,00 |
| 22.07.2019 | 47,83 | 48,17 | 47,50 | 48,08 | 0,63% | 636.221,00 |
| 19.07.2019 | 48,49 | 48,63 | 47,66 | 47,78 | -1,38% | 807.134,00 |
| 18.07.2019 | 48,59 | 48,83 | 48,29 | 48,45 | -0,39% | 758.312,00 |
| 17.07.2019 | 48,88 | 49,06 | 48,22 | 48,64 | -0,08% | 321.530,00 |
| 16.07.2019 | 48,70 | 48,82 | 48,47 | 48,68 | -0,29% | 618.806,00 |
| 15.07.2019 | 48,87 | 49,18 | 48,65 | 48,82 | -0,02% | 457.430,00 |
| 12.07.2019 | 48,71 | 48,92 | 48,51 | 48,83 | 0,16% | 417.026,00 |
| 11.07.2019 | 49,11 | 49,25 | 48,36 | 48,75 | -0,73% | 488.605,00 |
| 10.07.2019 | 49,06 | 49,33 | 48,71 | 49,11 | 0,57% | 748.626,00 |
| 09.07.2019 | 48,40 | 48,92 | 48,15 | 48,83 | 1,06% | 564.605,00 |
| 08.07.2019 | 47,72 | 48,52 | 47,70 | 48,32 | 1,51% | 662.986,00 |
| 05.07.2019 | 47,46 | 47,73 | 46,77 | 47,60 | -0,34% | 324.388,00 |
| 03.07.2019 | 47,33 | 47,81 | 47,33 | 47,76 | 1,17% | 201.356,00 |
| 02.07.2019 | 46,73 | 47,30 | 46,67 | 47,21 | 1,24% | 829.336,00 |
| 01.07.2019 | 46,56 | 46,69 | 45,64 | 46,63 | 1,02% | 623.108,00 |
| 28.06.2019 | 45,98 | 46,71 | 45,91 | 46,16 | 0,39% | 1.136.138,00 |
| 27.06.2019 | 45,43 | 46,11 | 45,38 | 45,98 | 1,70% | 510.001,00 |
| 26.06.2019 | 46,06 | 46,06 | 45,06 | 45,21 | -2,02% | 559.325,00 |
| 25.06.2019 | 46,65 | 46,92 | 46,12 | 46,14 | -0,80% | 474.403,00 |
| 24.06.2019 | 47,05 | 47,05 | 46,44 | 46,51 | -0,58% | 315.605,00 |
| 21.06.2019 | 47,11 | 47,31 | 46,35 | 46,78 | -1,18% | 1.299.307,00 |
| 20.06.2019 | 47,36 | 47,62 | 47,22 | 47,34 | 0,02% | 381.043,00 |
| 19.06.2019 | 46,87 | 47,46 | 46,58 | 47,33 | 0,62% | 417.366,00 |
| 18.06.2019 | 47,58 | 47,80 | 46,75 | 47,04 | -0,78% | 342.305,00 |
| 17.06.2019 | 47,15 | 47,55 | 47,15 | 47,41 | 0,87% | 391.380,00 |
| 14.06.2019 | 47,43 | 47,58 | 47,00 | 47,00 | -0,95% | 715.974,00 |
| 13.06.2019 | 47,16 | 47,46 | 47,03 | 47,45 | 0,61% | 571.345,00 |
| 12.06.2019 | 46,97 | 47,29 | 46,76 | 47,16 | 0,45% | 365.384,00 |
| 11.06.2019 | 46,86 | 46,99 | 46,47 | 46,95 | 0,30% | 403.439,00 |
| 10.06.2019 | 47,18 | 47,18 | 46,39 | 46,81 | -0,76% | 407.427,00 |
| 07.06.2019 | 47,28 | 47,51 | 47,05 | 47,17 | 0,32% | 360.758,00 |
| 06.06.2019 | 47,00 | 47,19 | 46,61 | 47,02 | 0,11% | 370.987,00 |
| 05.06.2019 | 46,36 | 46,99 | 46,15 | 46,97 | 1,73% | 593.212,00 |
| 04.06.2019 | 46,21 | 46,40 | 45,44 | 46,17 | -0,52% | 552.234,00 |
| 03.06.2019 | 46,51 | 46,87 | 45,85 | 46,41 | 0,19% | 691.361,00 |
| 31.05.2019 | 45,72 | 46,60 | 45,58 | 46,32 | 1,00% | 751.474,00 |
| 30.05.2019 | 45,71 | 46,22 | 45,71 | 45,86 | 0,02% | 603.901,00 |
| 29.05.2019 | 46,88 | 47,07 | 45,75 | 45,85 | -3,02% | 1.214.967,00 |
| 28.05.2019 | 47,60 | 47,84 | 47,26 | 47,28 | -0,11% | 1.026.347,00 |
| 27.05.2019 | 47,34 | 47,35 | 47,31 | 47,33 | -0,02% | - |
| 24.05.2019 | 46,86 | 47,71 | 46,83 | 47,34 | 1,50% | 1.325.061,00 |
| 23.05.2019 | 46,25 | 46,71 | 46,01 | 46,64 | 0,56% | 723.191,00 |
| 22.05.2019 | 46,56 | 46,58 | 46,19 | 46,38 | -0,17% | 537.685,00 |
| 21.05.2019 | 46,06 | 46,69 | 46,06 | 46,46 | 1,11% | 804.009,00 |
| 20.05.2019 | 46,50 | 46,60 | 45,68 | 45,95 | -1,54% | 631.381,00 |
| 17.05.2019 | 46,79 | 47,22 | 46,37 | 46,67 | -0,45% | 578.469,00 |
| 16.05.2019 | 46,67 | 47,27 | 46,66 | 46,88 | 0,39% | 810.386,00 |
| 15.05.2019 | 46,22 | 46,86 | 46,18 | 46,70 | 1,10% | 907.570,00 |
| 14.05.2019 | 46,06 | 46,37 | 45,78 | 46,19 | 0,22% | 1.081.418,00 |
| 13.05.2019 | 45,56 | 46,24 | 45,56 | 46,09 | 0,39% | 746.382,00 |
| 10.05.2019 | 45,66 | 46,07 | 45,45 | 45,91 | -0,02% | 725.082,00 |
| 09.05.2019 | 45,97 | 46,58 | 45,44 | 45,92 | 0,02% | 630.301,00 |
| 08.05.2019 | 46,20 | 46,65 | 45,85 | 45,91 | -0,74% | 635.251,00 |
| 07.05.2019 | 47,05 | 47,65 | 46,00 | 46,25 | -1,83% | 739.455,00 |
| 06.05.2019 | 47,21 | 47,67 | 47,04 | 47,11 | -0,42% | 662.140,00 |
| 03.05.2019 | 47,33 | 47,39 | 46,82 | 47,31 | 0,34% | 612.913,00 |
| 02.05.2019 | 47,08 | 47,50 | 46,85 | 47,15 | 0,08% | 1.138.954,00 |
| 01.05.2019 | 47,31 | 47,72 | 46,92 | 47,11 | -0,19% | 830.459,00 |
| 30.04.2019 | 46,74 | 47,43 | 46,58 | 47,20 | 0,92% | 933.810,00 |
| 29.04.2019 | 47,57 | 47,72 | 46,72 | 46,77 | -1,95% | 573.585,00 |
| 26.04.2019 | 47,75 | 48,12 | 47,34 | 47,70 | 0,53% | 728.860,00 |
| 25.04.2019 | 47,50 | 47,72 | 47,11 | 47,45 | -0,08% | 663.907,00 |
| 24.04.2019 | 46,74 | 47,66 | 46,68 | 47,49 | 1,60% | 685.983,00 |
| 23.04.2019 | 47,45 | 47,72 | 46,35 | 46,74 | 0,49% | 1.498.685,00 |
| 22.04.2019 | 47,05 | 47,05 | 46,14 | 46,51 | -1,73% | 729.345,00 |
| 18.04.2019 | 46,61 | 47,48 | 46,37 | 47,33 | 1,81% | 478.465,00 |
| 17.04.2019 | 46,98 | 46,98 | 46,21 | 46,49 | -0,94% | 771.936,00 |
| 16.04.2019 | 48,08 | 48,08 | 46,72 | 46,93 | -2,39% | 369.535,00 |
| 15.04.2019 | 48,49 | 48,49 | 47,87 | 48,08 | -0,70% | 477.926,00 |
| 12.04.2019 | 47,95 | 48,42 | 47,60 | 48,42 | 0,71% | 553.855,00 |
| 11.04.2019 | 48,12 | 48,25 | 47,84 | 48,08 | -0,02% | 477.290,00 |
| 10.04.2019 | 47,63 | 48,25 | 47,48 | 48,09 | 1,37% | 670.529,00 |
| 09.04.2019 | 47,94 | 47,94 | 47,33 | 47,44 | -0,88% | 522.466,00 |
| 08.04.2019 | 48,15 | 48,22 | 47,77 | 47,86 | -0,81% | 721.742,00 |
| 05.04.2019 | 47,78 | 48,26 | 47,66 | 48,25 | 0,90% | 304.142,00 |
| 04.04.2019 | 47,68 | 47,84 | 47,34 | 47,82 | 0,31% | 736.480,00 |
| 03.04.2019 | 48,12 | 48,30 | 47,41 | 47,67 | -1,10% | 764.297,00 |
| 02.04.2019 | 47,72 | 48,28 | 47,27 | 48,20 | 1,05% | 654.931,00 |
| 01.04.2019 | 47,53 | 47,71 | 46,94 | 47,70 | 0,25% | 664.319,00 |
| 29.03.2019 | 48,02 | 48,10 | 47,32 | 47,58 | -1,12% | 829.770,00 |
| 28.03.2019 | 47,60 | 48,12 | 47,52 | 48,12 | 1,43% | 408.989,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen