Börse:
33,927$
-2,37%
Echtzeit-Aktienkurs American Campus Communities
Bid:
33,471$
Ask:
34,384$
Aktienkurse zur American Campus Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2020 | 34,83 | 35,66 | 33,87 | 33,92 | -2,39% | 1.103.548,00 |
| 12.08.2020 | 34,98 | 35,26 | 34,55 | 34,75 | 0,26% | 652.536,00 |
| 11.08.2020 | 35,62 | 36,03 | 34,36 | 34,66 | -1,11% | 1.116.104,00 |
| 10.08.2020 | 35,11 | 35,81 | 34,86 | 35,05 | 0,52% | 696.705,00 |
| 07.08.2020 | 34,37 | 34,99 | 34,27 | 34,87 | -0,51% | 611.677,00 |
| 06.08.2020 | 35,09 | 35,35 | 34,83 | 35,05 | -0,60% | 565.791,00 |
| 05.08.2020 | 35,78 | 35,80 | 34,76 | 35,26 | -0,54% | 682.452,00 |
| 04.08.2020 | 34,87 | 35,63 | 34,67 | 35,45 | 1,37% | 795.233,00 |
| 03.08.2020 | 35,45 | 35,45 | 34,64 | 34,97 | -1,88% | 523.940,00 |
| 31.07.2020 | 36,04 | 36,04 | 34,87 | 35,64 | -1,27% | 605.287,00 |
| 30.07.2020 | 35,47 | 36,20 | 35,03 | 36,10 | 0,00% | 660.304,00 |
| 29.07.2020 | 36,07 | 36,41 | 35,36 | 36,10 | 0,75% | 709.497,00 |
| 28.07.2020 | 35,00 | 36,02 | 34,69 | 35,83 | 1,88% | 1.156.815,00 |
| 27.07.2020 | 34,06 | 35,35 | 33,70 | 35,17 | 2,30% | 1.247.307,00 |
| 24.07.2020 | 34,36 | 34,77 | 33,99 | 34,38 | 0,20% | 1.005.148,00 |
| 23.07.2020 | 34,50 | 34,90 | 34,15 | 34,31 | -1,27% | 1.224.975,00 |
| 22.07.2020 | 33,25 | 35,26 | 33,14 | 34,75 | 4,04% | 1.315.047,00 |
| 21.07.2020 | 32,07 | 34,55 | 32,07 | 33,40 | -0,65% | 1.901.049,00 |
| 20.07.2020 | 33,94 | 33,94 | 32,90 | 33,62 | -1,64% | 969.641,00 |
| 17.07.2020 | 33,74 | 34,43 | 33,55 | 34,18 | 1,39% | 1.037.758,00 |
| 16.07.2020 | 34,21 | 34,35 | 33,57 | 33,71 | -2,32% | 746.310,00 |
| 15.07.2020 | 34,35 | 35,02 | 34,02 | 34,51 | 2,92% | 1.147.535,00 |
| 14.07.2020 | 33,01 | 33,78 | 32,94 | 33,53 | 1,61% | 835.264,00 |
| 13.07.2020 | 32,63 | 34,14 | 32,32 | 33,00 | 1,57% | 1.038.573,00 |
| 10.07.2020 | 32,31 | 33,14 | 32,10 | 32,49 | 0,56% | 1.135.552,00 |
| 09.07.2020 | 32,10 | 32,59 | 31,25 | 32,31 | 0,28% | 1.179.164,00 |
| 08.07.2020 | 32,99 | 33,03 | 31,80 | 32,22 | -2,19% | 2.191.891,00 |
| 07.07.2020 | 33,50 | 33,85 | 32,79 | 32,94 | -3,40% | 2.026.849,00 |
| 06.07.2020 | 37,10 | 37,10 | 33,95 | 34,10 | -5,44% | 1.676.358,00 |
| 02.07.2020 | 37,07 | 37,49 | 35,87 | 36,06 | -0,93% | 711.236,00 |
| 01.07.2020 | 35,00 | 36,57 | 34,90 | 36,40 | 4,12% | 1.094.269,00 |
| 30.06.2020 | 34,36 | 35,51 | 34,27 | 34,96 | 1,45% | 1.524.225,00 |
| 29.06.2020 | 35,14 | 35,18 | 34,21 | 34,46 | -0,69% | 1.125.989,00 |
| 26.06.2020 | 34,98 | 35,41 | 34,30 | 34,70 | -1,98% | 1.548.334,00 |
| 25.06.2020 | 34,63 | 35,45 | 34,39 | 35,40 | 1,23% | 1.144.337,00 |
| 24.06.2020 | 36,00 | 36,22 | 34,32 | 34,97 | -3,82% | 1.310.081,00 |
| 23.06.2020 | 36,93 | 36,93 | 36,00 | 36,36 | -0,11% | 1.409.772,00 |
| 22.06.2020 | 36,43 | 37,10 | 35,74 | 36,40 | -0,63% | 1.110.760,00 |
| 19.06.2020 | 37,70 | 37,93 | 36,52 | 36,63 | -1,37% | 4.669.019,00 |
| 18.06.2020 | 36,31 | 37,40 | 35,95 | 37,14 | 0,87% | 1.471.080,00 |
| 17.06.2020 | 38,09 | 38,09 | 36,56 | 36,82 | -2,57% | 1.244.219,00 |
| 16.06.2020 | 37,78 | 38,12 | 36,85 | 37,79 | 5,00% | 1.979.861,00 |
| 15.06.2020 | 34,90 | 36,53 | 34,75 | 35,99 | -0,72% | 1.853.141,00 |
| 12.06.2020 | 37,22 | 37,57 | 35,51 | 36,25 | 2,37% | 3.750.557,00 |
| 11.06.2020 | 35,59 | 36,22 | 34,63 | 35,41 | -6,25% | 1.384.560,00 |
| 10.06.2020 | 39,46 | 39,61 | 37,58 | 37,77 | -4,77% | 1.376.141,00 |
| 09.06.2020 | 38,99 | 40,09 | 38,13 | 39,66 | -1,17% | 1.272.497,00 |
| 08.06.2020 | 40,04 | 40,85 | 39,44 | 40,13 | 2,35% | 1.388.760,00 |
| 05.06.2020 | 39,08 | 40,45 | 39,05 | 39,21 | 3,76% | 2.248.236,00 |
| 04.06.2020 | 37,43 | 38,14 | 36,48 | 37,79 | 0,27% | 1.495.561,00 |
| 03.06.2020 | 35,98 | 38,88 | 35,98 | 37,69 | 6,47% | 3.184.195,00 |
| 02.06.2020 | 34,65 | 35,54 | 34,43 | 35,40 | 3,81% | 2.601.004,00 |
| 01.06.2020 | 32,30 | 34,64 | 32,30 | 34,10 | 5,57% | 1.419.360,00 |
| 29.05.2020 | 33,13 | 33,14 | 32,17 | 32,30 | -3,38% | 1.572.134,00 |
| 28.05.2020 | 35,05 | 35,07 | 33,04 | 33,43 | -3,41% | 953.086,00 |
| 27.05.2020 | 35,00 | 35,28 | 34,21 | 34,61 | 1,88% | 1.839.756,00 |
| 26.05.2020 | 33,02 | 34,30 | 32,41 | 33,97 | 8,01% | 1.399.211,00 |
| 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 |