Börse:
64,571$
-0,28%
Echtzeit-Aktienkurs American Campus Communities Inc.
Bid:
63,994$
Ask:
65,148$
Aktienkurse zur American Campus Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2022 | 64,66 | 64,88 | 64,45 | 64,75 | 0,00% | 2.380.616,00 |
| 12.05.2022 | 64,35 | 64,75 | 64,27 | 64,75 | 0,57% | 4.949.249,00 |
| 11.05.2022 | 64,50 | 64,67 | 64,17 | 64,38 | -0,26% | 6.443.158,00 |
| 10.05.2022 | 64,57 | 64,59 | 64,38 | 64,55 | 0,26% | 6.006.417,00 |
| 09.05.2022 | 64,62 | 64,67 | 64,16 | 64,38 | -0,57% | 6.981.276,00 |
| 06.05.2022 | 64,66 | 64,75 | 64,59 | 64,75 | 0,08% | 6.195.565,00 |
| 05.05.2022 | 64,86 | 64,86 | 64,63 | 64,70 | -0,35% | 6.434.350,00 |
| 04.05.2022 | 64,70 | 64,93 | 64,62 | 64,93 | 0,28% | 6.098.187,00 |
| 03.05.2022 | 64,74 | 64,77 | 64,59 | 64,75 | 0,00% | 6.560.642,00 |
| 02.05.2022 | 64,68 | 64,78 | 64,55 | 64,75 | 0,12% | 9.436.646,00 |
| 29.04.2022 | 64,72 | 64,75 | 64,62 | 64,67 | -0,05% | 7.822.594,00 |
| 28.04.2022 | 64,72 | 64,78 | 64,70 | 64,70 | 0,00% | 7.323.158,00 |
| 27.04.2022 | 64,77 | 64,80 | 64,69 | 64,70 | -0,08% | 9.976.244,00 |
| 26.04.2022 | 64,77 | 64,82 | 64,74 | 64,75 | 0,00% | 5.063.769,00 |
| 25.04.2022 | 64,77 | 64,82 | 64,72 | 64,75 | -0,08% | 8.479.311,00 |
| 22.04.2022 | 64,77 | 64,85 | 64,74 | 64,80 | 0,08% | 10.673.654,00 |
| 21.04.2022 | 64,78 | 64,88 | 64,69 | 64,75 | 0,00% | 8.073.668,00 |
| 20.04.2022 | 64,79 | 64,85 | 64,75 | 64,75 | -0,08% | 14.675.768,00 |
| 19.04.2022 | 64,81 | 65,02 | 64,75 | 64,80 | 12,54% | 31.427.927,00 |
| 18.04.2022 | 57,95 | 58,46 | 57,25 | 57,58 | -0,64% | 418.653,00 |
| 14.04.2022 | 57,85 | 58,66 | 57,72 | 57,95 | 0,28% | 1.792.560,00 |
| 13.04.2022 | 57,19 | 57,85 | 57,00 | 57,79 | 0,96% | 986.491,00 |
| 12.04.2022 | 57,20 | 57,76 | 56,82 | 57,24 | 0,46% | 682.181,00 |
| 11.04.2022 | 57,74 | 58,01 | 56,62 | 56,98 | -0,84% | 602.381,00 |
| 08.04.2022 | 57,09 | 57,49 | 56,74 | 57,46 | 0,95% | 1.231.902,00 |
| 07.04.2022 | 56,76 | 57,25 | 56,20 | 56,92 | -0,21% | 844.085,00 |
| 06.04.2022 | 55,89 | 57,38 | 55,67 | 57,04 | 2,24% | 972.506,00 |
| 05.04.2022 | 56,58 | 57,02 | 55,50 | 55,79 | -1,67% | 557.416,00 |
| 04.04.2022 | 57,55 | 57,59 | 56,04 | 56,74 | -1,22% | 456.179,00 |
| 01.04.2022 | 56,15 | 57,45 | 56,07 | 57,44 | 2,63% | 573.881,00 |
| 31.03.2022 | 56,96 | 57,49 | 55,89 | 55,97 | -1,34% | 943.027,00 |
| 30.03.2022 | 57,15 | 57,15 | 56,42 | 56,73 | -1,10% | 424.291,00 |
| 29.03.2022 | 56,10 | 57,62 | 55,73 | 57,36 | 2,91% | 734.095,00 |
| 28.03.2022 | 55,41 | 55,90 | 55,05 | 55,74 | 0,72% | 465.699,00 |
| 25.03.2022 | 54,55 | 55,39 | 54,45 | 55,34 | 1,71% | 435.344,00 |
| 24.03.2022 | 54,20 | 54,65 | 53,90 | 54,41 | -0,15% | 660.401,00 |
| 23.03.2022 | 54,96 | 55,08 | 54,35 | 54,49 | -1,07% | 681.177,00 |
| 22.03.2022 | 55,45 | 55,83 | 54,68 | 55,08 | -0,22% | 677.689,00 |
| 21.03.2022 | 55,29 | 55,66 | 54,94 | 55,20 | -0,11% | 411.406,00 |
| 18.03.2022 | 55,33 | 55,52 | 54,80 | 55,26 | -0,13% | 1.531.004,00 |
| 17.03.2022 | 54,26 | 55,60 | 54,19 | 55,33 | 1,58% | 704.008,00 |
| 16.03.2022 | 54,73 | 55,20 | 53,36 | 54,47 | 0,02% | 844.084,00 |
| 15.03.2022 | 53,92 | 54,47 | 53,69 | 54,46 | 1,23% | 687.505,00 |
| 14.03.2022 | 54,71 | 54,81 | 53,63 | 53,80 | -1,36% | 808.103,00 |
| 11.03.2022 | 54,85 | 55,32 | 54,34 | 54,54 | 0,15% | 864.522,00 |
| 10.03.2022 | 54,16 | 54,57 | 53,82 | 54,46 | -0,26% | 537.914,00 |
| 09.03.2022 | 54,93 | 55,10 | 54,41 | 54,60 | 0,65% | 519.418,00 |
| 08.03.2022 | 54,07 | 55,05 | 53,72 | 54,25 | 0,54% | 847.679,00 |
| 07.03.2022 | 54,42 | 54,81 | 53,78 | 53,96 | -1,32% | 898.167,00 |
| 04.03.2022 | 53,53 | 54,95 | 53,43 | 54,68 | 1,05% | 992.479,00 |
| 03.03.2022 | 54,80 | 54,80 | 53,68 | 54,11 | -0,46% | 1.003.791,00 |
| 02.03.2022 | 53,42 | 54,54 | 53,34 | 54,36 | 2,10% | 588.401,00 |
| 01.03.2022 | 53,80 | 54,02 | 52,74 | 53,24 | -1,06% | 964.917,00 |
| 28.02.2022 | 53,66 | 54,18 | 53,13 | 53,81 | -0,79% | 967.348,00 |
| 25.02.2022 | 52,50 | 54,42 | 52,34 | 54,24 | 3,57% | 1.147.159,00 |
| 24.02.2022 | 50,32 | 52,71 | 50,01 | 52,37 | 2,43% | 1.404.443,00 |
| 23.02.2022 | 51,00 | 52,14 | 50,84 | 51,13 | 1,29% | 1.261.239,00 |
| 22.02.2022 | 50,65 | 50,94 | 50,06 | 50,48 | -0,69% | 693.466,00 |
| 18.02.2022 | 51,62 | 52,03 | 50,78 | 50,83 | -1,83% | 746.092,00 |
| 17.02.2022 | 50,65 | 52,47 | 50,65 | 51,78 | 3,02% | 2.157.645,00 |
| 16.02.2022 | 50,46 | 50,63 | 49,86 | 50,26 | -0,18% | 549.955,00 |
| 15.02.2022 | 50,49 | 50,79 | 50,10 | 50,35 | 0,82% | 699.079,00 |
| 14.02.2022 | 50,46 | 50,66 | 49,45 | 49,94 | -0,74% | 1.289.680,00 |
| 11.02.2022 | 50,55 | 50,97 | 49,59 | 50,31 | -0,49% | 1.559.234,00 |
| 10.02.2022 | 51,44 | 52,00 | 50,27 | 50,56 | -2,99% | 1.017.102,00 |
| 09.02.2022 | 50,92 | 52,17 | 50,92 | 52,12 | 3,56% | 966.810,00 |
| 08.02.2022 | 50,83 | 51,00 | 50,17 | 50,33 | -0,75% | 1.812.564,00 |
| 07.02.2022 | 51,27 | 51,46 | 50,58 | 50,71 | -1,09% | 663.290,00 |
| 04.02.2022 | 51,21 | 51,76 | 50,61 | 51,27 | -1,04% | 943.855,00 |
| 03.02.2022 | 51,99 | 52,39 | 51,71 | 51,81 | -1,37% | 706.343,00 |
| 02.02.2022 | 52,55 | 52,96 | 52,44 | 52,53 | 0,52% | 686.942,00 |
| 01.02.2022 | 52,26 | 52,65 | 51,43 | 52,26 | 0,00% | 982.923,00 |
| 31.01.2022 | 51,38 | 52,27 | 51,15 | 52,26 | 1,34% | 718.066,00 |
| 28.01.2022 | 50,10 | 51,58 | 49,17 | 51,57 | 2,57% | 1.277.928,00 |
| 27.01.2022 | 51,01 | 51,84 | 50,11 | 50,28 | -0,87% | 703.471,00 |
| 26.01.2022 | 52,12 | 52,48 | 50,50 | 50,72 | -1,65% | 1.102.785,00 |
| 25.01.2022 | 51,00 | 51,96 | 49,96 | 51,57 | -0,21% | 1.052.200,00 |
| 24.01.2022 | 51,42 | 51,86 | 49,93 | 51,68 | -0,35% | 1.035.102,00 |
| 21.01.2022 | 52,54 | 52,73 | 51,66 | 51,86 | -1,24% | 1.064.059,00 |
| 20.01.2022 | 54,10 | 54,17 | 52,51 | 52,51 | -3,39% | 882.237,00 |
| 19.01.2022 | 55,19 | 55,50 | 54,31 | 54,35 | -1,31% | 554.785,00 |
| 18.01.2022 | 55,27 | 55,61 | 54,82 | 55,07 | -0,97% | 661.362,00 |
| 14.01.2022 | 55,80 | 55,89 | 55,44 | 55,61 | -0,71% | 891.816,00 |
| 13.01.2022 | 56,07 | 56,34 | 55,84 | 56,01 | 0,18% | 430.516,00 |
| 12.01.2022 | 55,97 | 56,15 | 55,65 | 55,91 | 0,22% | 597.404,00 |
| 11.01.2022 | 55,76 | 56,07 | 54,75 | 55,79 | 0,41% | 1.223.512,00 |
| 10.01.2022 | 55,43 | 55,79 | 54,92 | 55,56 | 0,23% | 800.672,00 |
| 07.01.2022 | 55,59 | 55,81 | 55,30 | 55,43 | -0,47% | 510.756,00 |
| 06.01.2022 | 55,71 | 56,08 | 55,34 | 55,69 | 0,45% | 635.969,00 |
| 05.01.2022 | 56,24 | 56,55 | 55,36 | 55,44 | -1,74% | 1.113.295,00 |
| 04.01.2022 | 56,87 | 57,52 | 56,36 | 56,42 | -0,42% | 959.144,00 |
| 03.01.2022 | 56,78 | 57,19 | 55,88 | 56,66 | -1,10% | 1.028.327,00 |
| 31.12.2021 | 57,24 | 57,83 | 57,12 | 57,29 | 0,30% | 448.120,00 |
| 30.12.2021 | 57,00 | 57,37 | 56,79 | 57,12 | 0,33% | 530.680,00 |
| 29.12.2021 | 57,00 | 57,00 | 56,35 | 56,93 | 0,07% | 584.767,00 |
| 28.12.2021 | 56,43 | 56,89 | 56,30 | 56,89 | 0,76% | 460.331,00 |
| 27.12.2021 | 55,70 | 56,46 | 55,58 | 56,46 | 1,33% | 382.880,00 |
| 23.12.2021 | 56,28 | 56,28 | 55,34 | 55,72 | -0,39% | 393.639,00 |
| 22.12.2021 | 55,68 | 56,12 | 55,56 | 55,94 | 0,65% | 756.800,00 |
| 21.12.2021 | 55,15 | 56,00 | 55,14 | 55,58 | 1,52% | 513.781,00 |