Deutsche Märkte schließen in 8 Stunden 4 Minuten

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,43+0,71 (+0,41%)
Börsenschluss: 04:03PM EST
173,69 +0,26 (+0,15%)
Nachbörse: 06:36PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 2023171,45175,04170,21173,43173,43876.200
06. Feb. 2023171,32174,29170,86172,72172,721.047.700
03. Feb. 2023172,37173,16167,37173,05173,051.190.100
02. Feb. 2023169,09174,88168,53174,11174,111.123.800
01. Feb. 2023165,48169,72165,00168,44168,441.301.500
31. Jan. 2023161,67167,05160,98166,72166,72913.600
30. Jan. 2023163,42164,78161,67161,75161,75602.100
27. Jan. 2023162,52165,89162,20164,95164,95426.800
26. Jan. 2023163,38164,55162,16162,55162,55572.400
25. Jan. 2023160,47162,56159,55162,47162,471.337.500
24. Jan. 2023157,98162,19156,00161,24161,24940.500
23. Jan. 2023155,59157,30154,19157,22157,22855.500
20. Jan. 2023155,19155,76152,66155,46155,461.151.700
19. Jan. 2023157,16159,53155,07155,26155,26827.800
18. Jan. 2023161,54161,96157,60157,70157,70805.000
17. Jan. 2023159,97162,03159,68161,37161,37543.700
13. Jan. 2023158,71160,62157,52159,91159,91735.800
12. Jan. 2023159,84162,23158,03160,49160,49825.000
11. Jan. 2023155,57160,95155,57160,60160,60758.200
10. Jan. 2023155,05156,20153,87154,72154,72622.400
09. Jan. 2023156,95159,11155,54155,76155,76437.900
06. Jan. 2023153,85159,07153,29158,31158,31336.600
05. Jan. 2023155,96156,29152,16153,01153,01545.800
04. Jan. 2023156,18158,56156,18157,74157,74598.200
03. Jan. 2023157,42159,07154,08155,42155,42405.500
30. Dez. 2022156,93157,66155,24156,99156,99435.700
29. Dez. 2022155,22158,33154,49157,74157,74370.100
28. Dez. 2022157,21157,76153,58153,89153,89353.000
27. Dez. 2022156,50157,68155,43156,82156,82349.200
23. Dez. 2022154,35156,49153,38156,35156,35205.300
22. Dez. 2022155,11155,91152,53154,93154,93393.100
21. Dez. 2022154,88157,38154,58155,96155,96607.500
20. Dez. 2022154,09155,28153,35154,11154,11489.500
19. Dez. 2022157,00157,38154,72155,31155,31747.700
16. Dez. 2022158,63158,77154,98157,60157,601.542.200
15. Dez. 2022161,38163,81159,82161,17161,17595.600
14. Dez. 2022165,79168,73163,53164,46164,46550.300
13. Dez. 2022168,60168,67163,15165,63165,63715.500
12. Dez. 2022161,64163,73159,58163,62163,62482.700
09. Dez. 2022162,71164,54161,53161,64161,64455.300
08. Dez. 2022161,29164,52160,40163,27163,27820.400
07. Dez. 2022156,63159,60156,63159,23159,23696.300
06. Dez. 2022159,77160,33156,36157,19157,19695.100
05. Dez. 2022162,61162,90159,11159,40159,401.146.200
02. Dez. 2022162,67164,97161,86164,26164,26515.600
01. Dez. 2022166,18167,36163,05164,22164,22512.900
30. Nov. 2022160,95164,94159,23164,88164,88749.500
29. Nov. 2022157,87162,28157,62161,92161,92495.500
28. Nov. 2022160,84161,61157,78158,13158,13605.900
25. Nov. 2022161,67162,54160,36161,46161,46176.400
23. Nov. 2022160,19161,64159,49161,32161,32560.700
22. Nov. 2022160,50161,42159,67160,88160,88492.200
21. Nov. 2022158,18160,07157,76159,91159,91478.900
18. Nov. 2022158,50159,32156,73158,71158,71455.600
17. Nov. 2022155,29157,06154,35155,84155,84456.200
16. Nov. 2022156,78159,85156,32156,98156,98590.400
15. Nov. 2022157,67157,92155,20156,65156,65478.200
14. Nov. 2022159,89160,71155,84155,94155,94702.700
11. Nov. 2022163,52164,88158,89160,28160,28574.400
10. Nov. 2022156,99164,43156,99163,83163,83688.900
09. Nov. 2022152,78154,17152,09152,26152,26501.400
08. Nov. 2022152,17154,39152,06153,42153,42844.200
07. Nov. 2022154,33154,98150,64151,60151,60594.600
04. Nov. 2022152,96154,18149,66153,72153,72610.500
03. Nov. 2022151,34153,65149,23152,07152,07451.400
02. Nov. 2022156,82158,88153,05153,21153,21852.500
01. Nov. 2022158,84159,39156,64157,55157,55617.000
31. Okt. 2022155,44158,19154,76157,45157,45899.800
28. Okt. 2022153,65157,30152,89156,61156,61839.200
27. Okt. 2022155,36157,15151,72154,02154,021.030.000
26. Okt. 2022153,81154,66151,06151,66151,66821.500
25. Okt. 2022148,67154,57147,88153,95153,95772.800
24. Okt. 2022151,16151,16147,44148,46148,46960.900
21. Okt. 2022147,65149,73145,83149,53149,531.423.700
20. Okt. 2022148,48149,85147,22147,62147,62951.800
19. Okt. 2022149,44149,55145,98147,61147,611.520.400
18. Okt. 2022150,95153,00149,43150,70150,70962.600
17. Okt. 2022145,12149,47144,52149,05149,051.112.300
14. Okt. 2022148,43148,43141,76142,34142,341.084.000
13. Okt. 2022141,50146,97141,13146,56146,56822.100
12. Okt. 2022146,42146,53143,49145,12145,12741.300
11. Okt. 2022144,52147,58143,82146,87146,87621.900
10. Okt. 2022145,82146,87143,79144,50144,50761.000
07. Okt. 2022148,77149,60144,18145,24145,24786.200
06. Okt. 2022153,38154,09149,88150,21150,21858.000
05. Okt. 2022156,42156,99151,90153,51153,51638.100
04. Okt. 2022159,35160,70156,80158,43158,43940.000
03. Okt. 2022157,67160,34156,05158,59158,59974.300
30. Sept. 2022155,04156,45153,65155,07155,071.162.400
29. Sept. 2022154,69155,75151,97153,62153,62798.500
28. Sept. 2022153,11156,60151,05155,81155,811.243.800
27. Sept. 2022155,69156,59151,41151,54151,54548.900
26. Sept. 2022157,46157,46153,56154,29154,29843.800
23. Sept. 2022157,59161,46156,91158,17158,17876.300
22. Sept. 2022157,51159,52155,38158,82158,82640.600
21. Sept. 2022161,08162,23157,69157,69157,69488.000
20. Sept. 2022163,28163,55158,73159,97159,97708.500
19. Sept. 2022164,29165,58161,96165,12165,12624.600
16. Sept. 2022165,37166,36162,89165,95165,95946.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...