Börse:
48,762$
-1,61%
Echtzeit-Aktienkurs American Campus Communities
Bid:
48,116$
Ask:
49,409$
Aktienkurse zur American Campus Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 49,82 | 49,82 | 48,65 | 48,71 | -1,72% | 1.575.389,00 |
| 16.09.2021 | 49,43 | 50,08 | 49,19 | 49,56 | 0,12% | 509.765,00 |
| 15.09.2021 | 50,05 | 50,21 | 49,28 | 49,50 | -1,32% | 719.823,00 |
| 14.09.2021 | 50,94 | 50,94 | 49,86 | 50,16 | -1,03% | 446.638,00 |
| 13.09.2021 | 50,25 | 51,01 | 50,15 | 50,68 | 1,60% | 630.133,00 |
| 10.09.2021 | 50,78 | 50,78 | 49,86 | 49,88 | -1,71% | 521.240,00 |
| 09.09.2021 | 51,22 | 51,22 | 50,61 | 50,75 | -1,26% | 640.259,00 |
| 08.09.2021 | 50,94 | 51,44 | 50,65 | 51,40 | 0,90% | 629.723,00 |
| 07.09.2021 | 51,88 | 51,94 | 50,67 | 50,94 | -1,91% | 760.936,00 |
| 06.09.2021 | 51,98 | 51,98 | 51,93 | 51,93 | -0,12% | - |
| 03.09.2021 | 51,80 | 52,09 | 51,34 | 51,99 | 0,12% | 654.381,00 |
| 02.09.2021 | 51,66 | 51,94 | 51,14 | 51,93 | 0,95% | 483.029,00 |
| 01.09.2021 | 51,00 | 51,45 | 50,84 | 51,44 | 1,16% | 755.313,00 |
| 31.08.2021 | 51,00 | 51,14 | 50,50 | 50,85 | -0,33% | 898.161,00 |
| 30.08.2021 | 50,67 | 51,04 | 50,41 | 51,02 | 0,73% | 802.495,00 |
| 27.08.2021 | 50,17 | 50,86 | 49,92 | 50,65 | 1,60% | 726.233,00 |
| 26.08.2021 | 49,51 | 50,05 | 49,28 | 49,85 | 1,07% | 606.109,00 |
| 25.08.2021 | 49,15 | 49,88 | 48,75 | 49,32 | 0,78% | 692.276,00 |
| 24.08.2021 | 48,77 | 49,10 | 48,28 | 48,94 | 0,31% | 554.719,00 |
| 23.08.2021 | 49,16 | 49,33 | 48,58 | 48,79 | -0,39% | 535.304,00 |
| 20.08.2021 | 48,35 | 49,34 | 48,01 | 48,98 | 1,11% | 1.418.555,00 |
| 19.08.2021 | 48,61 | 48,84 | 48,13 | 48,44 | -0,64% | 532.753,00 |
| 18.08.2021 | 48,40 | 49,08 | 48,23 | 48,75 | 0,49% | 797.581,00 |
| 17.08.2021 | 48,30 | 48,63 | 48,13 | 48,51 | -0,06% | 438.238,00 |
| 16.08.2021 | 48,78 | 49,08 | 48,36 | 48,54 | -0,41% | 390.940,00 |
| 13.08.2021 | 48,50 | 48,81 | 48,33 | 48,74 | -0,39% | 300.922,00 |
| 12.08.2021 | 49,08 | 49,20 | 48,52 | 48,93 | 0,20% | 355.660,00 |
| 11.08.2021 | 48,61 | 48,92 | 48,38 | 48,83 | 1,16% | 350.612,00 |
| 10.08.2021 | 49,01 | 49,01 | 48,17 | 48,27 | -1,45% | 387.928,00 |
| 09.08.2021 | 49,56 | 49,56 | 48,87 | 48,98 | -1,45% | 381.882,00 |
| 06.08.2021 | 49,81 | 50,19 | 49,48 | 49,70 | -0,12% | 360.065,00 |
| 05.08.2021 | 49,45 | 49,85 | 49,25 | 49,76 | 1,55% | 472.060,00 |
| 04.08.2021 | 49,35 | 49,51 | 48,73 | 49,00 | -1,11% | 455.270,00 |
| 03.08.2021 | 50,24 | 50,39 | 49,32 | 49,55 | -1,20% | 656.357,00 |
| 02.08.2021 | 50,45 | 50,97 | 50,09 | 50,15 | -0,32% | 598.286,00 |
| 30.07.2021 | 50,24 | 51,01 | 50,14 | 50,31 | 0,36% | 637.720,00 |
| 29.07.2021 | 50,20 | 50,60 | 49,98 | 50,13 | 0,10% | 480.769,00 |
| 28.07.2021 | 50,86 | 50,90 | 49,52 | 50,08 | -1,67% | 1.241.148,00 |
| 27.07.2021 | 50,50 | 51,69 | 50,21 | 50,93 | 1,47% | 1.415.918,00 |
| 26.07.2021 | 50,22 | 50,64 | 49,93 | 50,19 | -0,26% | 1.459.237,00 |
| 23.07.2021 | 50,01 | 50,40 | 49,76 | 50,32 | 0,82% | 387.764,00 |
| 22.07.2021 | 49,86 | 49,97 | 49,50 | 49,91 | -0,62% | 805.246,00 |
| 21.07.2021 | 50,56 | 51,09 | 50,12 | 50,22 | -0,67% | 873.792,00 |
| 20.07.2021 | 49,06 | 51,05 | 48,63 | 50,56 | 3,54% | 1.427.572,00 |
| 19.07.2021 | 49,88 | 50,21 | 48,70 | 48,83 | -3,33% | 936.803,00 |
| 16.07.2021 | 50,49 | 50,95 | 50,26 | 50,51 | 0,54% | 833.836,00 |
| 15.07.2021 | 49,64 | 50,51 | 49,52 | 50,24 | 0,84% | 699.656,00 |
| 14.07.2021 | 49,09 | 49,86 | 49,04 | 49,82 | 1,53% | 713.659,00 |
| 13.07.2021 | 49,52 | 49,60 | 48,89 | 49,07 | -1,37% | 648.721,00 |
| 12.07.2021 | 49,26 | 49,90 | 49,06 | 49,75 | 0,99% | 703.349,00 |
| 09.07.2021 | 48,74 | 49,36 | 48,50 | 49,26 | 1,99% | 948.881,00 |
| 08.07.2021 | 48,50 | 48,88 | 47,96 | 48,30 | -1,15% | 675.530,00 |
| 07.07.2021 | 48,46 | 49,09 | 48,33 | 48,86 | 0,66% | 827.287,00 |
| 06.07.2021 | 47,86 | 48,76 | 47,42 | 48,54 | 1,74% | 752.228,00 |
| 02.07.2021 | 47,42 | 47,91 | 47,32 | 47,71 | 0,99% | 616.797,00 |
| 01.07.2021 | 46,86 | 47,79 | 46,81 | 47,24 | 1,11% | 2.251.372,00 |
| 30.06.2021 | 47,05 | 47,45 | 46,72 | 46,72 | -0,93% | 1.009.117,00 |
| 29.06.2021 | 47,53 | 47,73 | 47,06 | 47,16 | -0,72% | 637.725,00 |
| 28.06.2021 | 48,38 | 48,38 | 47,03 | 47,50 | -1,45% | 737.672,00 |
| 25.06.2021 | 47,70 | 48,24 | 47,39 | 48,20 | 0,77% | 1.412.520,00 |
| 24.06.2021 | 48,25 | 48,36 | 47,63 | 47,83 | -0,75% | 633.569,00 |
| 23.06.2021 | 48,28 | 48,43 | 48,11 | 48,19 | -0,23% | 884.452,00 |
| 22.06.2021 | 48,94 | 48,97 | 48,05 | 48,30 | -1,04% | 966.585,00 |
| 21.06.2021 | 48,02 | 49,00 | 47,82 | 48,81 | 1,90% | 558.246,00 |
| 18.06.2021 | 47,99 | 48,36 | 47,75 | 47,90 | -0,83% | 1.497.680,00 |
| 17.06.2021 | 48,38 | 48,50 | 47,70 | 48,30 | -0,41% | 531.703,00 |
| 16.06.2021 | 48,60 | 48,89 | 48,47 | 48,50 | -0,19% | 918.215,00 |
| 15.06.2021 | 48,89 | 48,98 | 48,43 | 48,59 | -0,57% | 532.798,00 |
| 14.06.2021 | 48,67 | 48,90 | 48,51 | 48,87 | 0,23% | 459.930,00 |
| 11.06.2021 | 48,65 | 48,85 | 48,26 | 48,76 | 0,12% | 527.670,00 |
| 10.06.2021 | 48,69 | 49,07 | 48,51 | 48,70 | -0,06% | 591.732,00 |
| 09.06.2021 | 49,07 | 49,07 | 48,64 | 48,73 | -0,08% | 702.954,00 |
| 08.06.2021 | 48,58 | 49,21 | 48,46 | 48,77 | 0,49% | 1.173.124,00 |
| 07.06.2021 | 48,32 | 48,78 | 48,27 | 48,53 | 0,58% | 654.402,00 |
| 04.06.2021 | 48,50 | 48,69 | 47,94 | 48,25 | -0,29% | 457.766,00 |
| 03.06.2021 | 48,66 | 48,74 | 48,10 | 48,39 | -0,78% | 708.540,00 |
| 02.06.2021 | 48,85 | 48,89 | 48,55 | 48,77 | 0,31% | 863.058,00 |
| 01.06.2021 | 47,22 | 48,63 | 47,22 | 48,62 | 3,10% | 1.233.412,00 |
| 28.05.2021 | 47,07 | 47,54 | 47,05 | 47,16 | 1,95% | 875.554,00 |
| 27.05.2021 | 47,13 | 47,20 | 46,20 | 46,26 | -1,53% | 782.168,00 |
| 26.05.2021 | 46,84 | 47,43 | 46,60 | 46,98 | 0,62% | 635.385,00 |
| 25.05.2021 | 45,98 | 47,36 | 45,75 | 46,69 | 1,59% | 1.359.096,00 |
| 24.05.2021 | 46,25 | 46,52 | 45,79 | 45,96 | -0,07% | 2.088.193,00 |
| 21.05.2021 | 45,92 | 46,40 | 45,86 | 45,99 | 0,15% | 535.732,00 |
| 20.05.2021 | 46,29 | 46,56 | 45,79 | 45,92 | -0,04% | 1.084.639,00 |
| 19.05.2021 | 46,45 | 46,56 | 45,76 | 45,94 | -1,63% | 757.908,00 |
| 18.05.2021 | 46,62 | 46,94 | 46,31 | 46,70 | 0,09% | 653.099,00 |
| 17.05.2021 | 46,69 | 46,94 | 46,35 | 46,66 | -0,13% | 754.040,00 |
| 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 |