Börse:
31,982$
1,69%
Echtzeit-Aktienkurs American Campus Communities
Bid:
31,640$
Ask:
32,323$
Aktienkurse zur American Campus Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2020 | 31,79 | 32,30 | 30,87 | 31,45 | -1,69% | 845.696,00 |
| 21.05.2020 | 31,15 | 32,43 | 31,15 | 31,99 | 2,20% | 1.444.524,00 |
| 20.05.2020 | 30,69 | 31,38 | 30,60 | 31,30 | 3,37% | 1.198.754,00 |
| 19.05.2020 | 29,81 | 30,81 | 29,60 | 30,28 | 1,47% | 1.935.543,00 |
| 18.05.2020 | 30,00 | 30,69 | 29,72 | 29,84 | 4,81% | 1.738.261,00 |
| 15.05.2020 | 27,65 | 28,57 | 27,03 | 28,47 | 3,49% | 3.042.391,00 |
| 14.05.2020 | 26,38 | 27,80 | 25,43 | 27,51 | 2,65% | 3.134.261,00 |
| 13.05.2020 | 29,06 | 29,38 | 26,52 | 26,80 | -10,19% | 3.789.136,00 |
| 12.05.2020 | 30,57 | 30,57 | 29,64 | 29,84 | -2,45% | 3.763.623,00 |
| 11.05.2020 | 30,61 | 31,50 | 30,23 | 30,59 | -1,32% | 1.855.348,00 |
| 08.05.2020 | 31,09 | 31,60 | 30,83 | 31,00 | -0,29% | 1.264.415,00 |
| 07.05.2020 | 30,94 | 31,84 | 30,78 | 31,09 | 1,77% | 3.233.569,00 |
| 06.05.2020 | 31,75 | 32,15 | 30,26 | 30,55 | -4,29% | 2.089.283,00 |
| 05.05.2020 | 32,82 | 33,44 | 31,88 | 31,92 | -1,39% | 858.187,00 |
| 04.05.2020 | 31,96 | 32,56 | 31,35 | 32,37 | -1,19% | 999.062,00 |
| 01.05.2020 | 34,08 | 34,12 | 32,02 | 32,76 | -7,17% | 1.208.555,00 |
| 30.04.2020 | 35,64 | 35,89 | 34,83 | 35,29 | -1,81% | 1.287.820,00 |
| 29.04.2020 | 35,41 | 36,20 | 34,87 | 35,94 | 4,66% | 1.223.714,00 |
| 28.04.2020 | 33,86 | 34,91 | 33,52 | 34,34 | 5,24% | 1.972.800,00 |
| 27.04.2020 | 30,15 | 32,75 | 30,10 | 32,63 | 9,20% | 1.768.970,00 |
| 24.04.2020 | 30,23 | 30,61 | 29,46 | 29,88 | -0,43% | 1.695.528,00 |
| 23.04.2020 | 31,24 | 31,37 | 28,84 | 30,01 | -3,50% | 2.496.314,00 |
| 22.04.2020 | 30,90 | 31,43 | 30,48 | 31,10 | 2,64% | 1.289.197,00 |
| 21.04.2020 | 30,91 | 31,91 | 29,86 | 30,30 | -4,58% | 1.783.674,00 |
| 20.04.2020 | 33,24 | 33,24 | 31,74 | 31,76 | -5,68% | - |
| 17.04.2020 | 33,89 | 34,29 | 33,48 | 33,67 | 2,93% | 1.487.996,00 |
| 16.04.2020 | 33,46 | 33,99 | 32,59 | 32,71 | -2,88% | 1.837.841,00 |
| 15.04.2020 | 33,97 | 34,52 | 33,17 | 33,68 | -4,80% | 1.247.621,00 |
| 14.04.2020 | 35,00 | 35,57 | 34,42 | 35,38 | 3,54% | 1.263.494,00 |
| 13.04.2020 | 34,00 | 34,60 | 32,44 | 34,17 | 0,35% | 1.459.557,00 |
| 09.04.2020 | 32,99 | 34,96 | 32,99 | 34,05 | 6,21% | 2.841.414,00 |
| 08.04.2020 | 29,07 | 32,17 | 28,41 | 32,06 | 11,63% | 1.102.010,00 |
| 07.04.2020 | 29,41 | 30,74 | 28,44 | 28,72 | 2,98% | 1.583.247,00 |
| 06.04.2020 | 27,29 | 28,60 | 26,89 | 27,89 | 7,77% | 1.752.767,00 |
| 03.04.2020 | 26,07 | 26,51 | 24,86 | 25,88 | -1,37% | 1.576.681,00 |
| 02.04.2020 | 25,11 | 26,67 | 25,01 | 26,24 | 3,84% | 1.611.174,00 |
| 01.04.2020 | 26,24 | 26,52 | 24,34 | 25,27 | -8,94% | 2.453.106,00 |
| 31.03.2020 | 29,29 | 29,50 | 26,94 | 27,75 | -5,64% | 2.873.510,00 |
| 30.03.2020 | 30,12 | 30,16 | 27,89 | 29,41 | -2,55% | 1.455.648,00 |
| 27.03.2020 | 28,72 | 31,07 | 28,60 | 30,18 | 1,14% | 2.703.873,00 |
| 26.03.2020 | 28,51 | 31,28 | 28,08 | 29,84 | 5,44% | 2.630.569,00 |
| 25.03.2020 | 24,36 | 30,11 | 24,08 | 28,30 | 15,70% | 2.058.614,00 |
| 24.03.2020 | 22,02 | 24,67 | 21,39 | 24,46 | 17,82% | 1.938.024,00 |
| 23.03.2020 | 22,97 | 22,99 | 20,13 | 20,76 | -10,05% | 2.164.510,00 |
| 20.03.2020 | 24,16 | 26,21 | 22,85 | 23,08 | -4,11% | 2.426.462,00 |
| 19.03.2020 | 22,92 | 25,27 | 21,18 | 24,07 | 5,52% | 2.422.854,00 |
| 18.03.2020 | 26,00 | 26,77 | 21,64 | 22,81 | -16,54% | 1.949.907,00 |
| 17.03.2020 | 26,44 | 30,07 | 24,99 | 27,33 | 5,81% | 2.843.716,00 |
| 16.03.2020 | 33,79 | 34,04 | 24,74 | 25,83 | -31,72% | 2.419.611,00 |
| 13.03.2020 | 36,48 | 37,95 | 34,82 | 37,83 | 8,58% | 2.333.114,00 |
| 12.03.2020 | 35,48 | 37,69 | 34,50 | 34,84 | -7,86% | 2.518.372,00 |
| 11.03.2020 | 39,87 | 39,87 | 37,07 | 37,81 | -7,10% | 2.480.942,00 |
| 10.03.2020 | 42,77 | 42,77 | 38,33 | 40,70 | -3,28% | 3.855.458,00 |
| 09.03.2020 | 43,15 | 43,62 | 41,87 | 42,08 | -6,90% | 1.345.413,00 |
| 06.03.2020 | 44,17 | 45,36 | 43,51 | 45,20 | 0,29% | 1.165.058,00 |
| 05.03.2020 | 45,14 | 46,07 | 44,42 | 45,07 | -1,53% | 1.249.778,00 |
| 04.03.2020 | 44,41 | 45,83 | 44,41 | 45,77 | 4,55% | 1.282.673,00 |
| 03.03.2020 | 44,10 | 45,25 | 43,44 | 43,78 | -0,55% | 1.301.053,00 |
| 02.03.2020 | 43,70 | 44,32 | 43,05 | 44,02 | 1,34% | 1.200.993,00 |
| 28.02.2020 | 44,31 | 44,31 | 42,51 | 43,44 | -3,72% | 1.559.006,00 |
| 27.02.2020 | 47,35 | 47,76 | 45,11 | 45,12 | -5,73% | 1.046.054,00 |
| 26.02.2020 | 48,03 | 48,36 | 47,70 | 47,86 | -0,29% | 941.568,00 |
| 25.02.2020 | 48,85 | 49,02 | 47,66 | 48,00 | -1,54% | 922.364,00 |
| 24.02.2020 | 48,05 | 48,93 | 47,93 | 48,75 | 0,54% | 837.744,00 |
| 21.02.2020 | 48,33 | 48,93 | 48,33 | 48,49 | 0,19% | 448.259,00 |
| 20.02.2020 | 47,55 | 48,43 | 47,54 | 48,40 | 1,60% | 631.032,00 |
| 19.02.2020 | 48,00 | 48,39 | 47,34 | 47,64 | -0,94% | 822.143,00 |
| 18.02.2020 | 48,00 | 48,15 | 47,71 | 48,09 | 0,27% | 418.085,00 |
| 14.02.2020 | 47,64 | 47,96 | 47,59 | 47,96 | 0,99% | 377.292,00 |
| 13.02.2020 | 47,05 | 47,69 | 47,05 | 47,49 | 0,81% | 597.467,00 |
| 12.02.2020 | 47,03 | 47,34 | 46,79 | 47,11 | 0,21% | 463.547,00 |
| 11.02.2020 | 46,87 | 47,22 | 46,73 | 47,01 | 0,28% | 488.442,00 |
| 10.02.2020 | 46,41 | 46,94 | 46,24 | 46,88 | 1,76% | 792.643,00 |
| 07.02.2020 | 46,34 | 46,42 | 45,92 | 46,07 | -0,22% | 412.696,00 |
| 06.02.2020 | 45,98 | 46,44 | 45,91 | 46,17 | 0,74% | 485.347,00 |
| 05.02.2020 | 45,89 | 46,16 | 45,76 | 45,83 | 0,57% | 455.322,00 |
| 04.02.2020 | 46,26 | 46,26 | 45,51 | 45,57 | -0,28% | 385.856,00 |
| 03.02.2020 | 45,92 | 46,45 | 45,61 | 45,70 | -0,37% | 494.117,00 |
| 31.01.2020 | 46,23 | 46,32 | 45,69 | 45,87 | -0,71% | 1.248.453,00 |
| 30.01.2020 | 45,66 | 46,26 | 45,54 | 46,20 | 0,96% | 1.090.755,00 |
| 29.01.2020 | 46,24 | 46,30 | 45,74 | 45,76 | -1,97% | 593.476,00 |
| 28.01.2020 | 46,86 | 47,09 | 46,61 | 46,68 | -0,21% | 569.424,00 |
| 27.01.2020 | 46,71 | 47,05 | 46,55 | 46,78 | -0,26% | 537.051,00 |
| 24.01.2020 | 47,19 | 47,25 | 46,69 | 46,90 | -0,51% | 449.777,00 |
| 23.01.2020 | 46,45 | 47,20 | 46,32 | 47,14 | 1,66% | 484.080,00 |
| 22.01.2020 | 46,64 | 46,90 | 46,27 | 46,37 | -0,30% | 594.993,00 |
| 21.01.2020 | 46,49 | 46,66 | 46,37 | 46,51 | 0,39% | 1.055.023,00 |
| 17.01.2020 | 46,43 | 46,57 | 46,29 | 46,33 | -0,11% | 869.990,00 |
| 16.01.2020 | 46,21 | 46,46 | 46,02 | 46,38 | 0,52% | 713.339,00 |
| 15.01.2020 | 46,09 | 46,39 | 45,94 | 46,14 | 0,35% | 698.083,00 |
| 14.01.2020 | 45,92 | 46,01 | 45,56 | 45,98 | 0,07% | 508.929,00 |
| 13.01.2020 | 45,74 | 46,11 | 45,59 | 45,95 | 1,00% | 586.785,00 |
| 12.01.2020 | 45,49 | 45,49 | 45,49 | 45,49 | -0,56% | - |
| 10.01.2020 | 45,08 | 45,88 | 45,04 | 45,75 | 1,51% | 845.885,00 |
| 09.01.2020 | 45,00 | 45,19 | 44,82 | 45,07 | 0,07% | 565.751,00 |
| 08.01.2020 | 45,15 | 45,41 | 44,83 | 45,04 | -0,24% | 564.318,00 |
| 07.01.2020 | 46,03 | 46,22 | 44,82 | 45,15 | -2,15% | 613.329,00 |
| 06.01.2020 | 46,32 | 46,66 | 46,07 | 46,14 | -0,27% | 626.529,00 |
| 05.01.2020 | 46,27 | 46,27 | 46,27 | 46,27 | -0,29% | - |
| 03.01.2020 | 45,90 | 46,61 | 45,87 | 46,40 | 0,67% | 582.493,00 |