Deutsche Märkte öffnen in 1 Stunde 51 Minute

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
157,19-2,21 (-1,39%)
Börsenschluss: 04:03PM EST
161,76 +4,57 (+2,91%)
Nachbörse: 06:01PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Okt. 20221.25 Dividende
12. Okt. 2022146,42146,53143,49145,12143,87741.300
11. Okt. 2022144,52147,58143,82146,87145,60621.900
10. Okt. 2022145,82146,87143,79144,50143,26761.000
07. Okt. 2022148,77149,60144,18145,24143,99786.200
06. Okt. 2022153,38154,09149,88150,21148,92858.000
05. Okt. 2022156,42156,99151,90153,51152,19638.100
04. Okt. 2022159,35160,70156,80158,43157,07940.000
03. Okt. 2022157,67160,34156,05158,59157,22974.300
30. Sept. 2022155,04156,45153,65155,07153,731.162.400
29. Sept. 2022154,69155,75151,97153,62152,30798.500
28. Sept. 2022153,11156,60151,05155,81154,471.243.800
27. Sept. 2022155,69156,59151,41151,54150,23548.900
26. Sept. 2022157,46157,46153,56154,29152,96843.800
23. Sept. 2022157,59161,46156,91158,17156,81876.300
22. Sept. 2022157,51159,52155,38158,82157,45640.600
21. Sept. 2022161,08162,23157,69157,69156,33488.000
20. Sept. 2022163,28163,55158,73159,97158,59708.500
19. Sept. 2022164,29165,58161,96165,12163,70624.600
16. Sept. 2022165,37166,36162,89165,95164,52946.500
15. Sept. 2022167,95169,00165,62165,92164,49522.900
14. Sept. 2022168,45169,09165,55167,70166,26652.600
13. Sept. 2022171,01172,86168,60169,40167,94628.000
12. Sept. 2022173,18174,20172,98173,90172,40609.800
09. Sept. 2022172,23173,81171,02172,70171,21561.400
08. Sept. 2022169,18172,64169,18171,99170,51546.700
07. Sept. 2022168,08170,24167,65170,04168,58549.400
06. Sept. 2022165,31167,66164,87167,41165,97608.500
02. Sept. 2022168,83169,35163,90164,22162,81593.300
01. Sept. 2022164,47167,06162,72166,97165,53718.400
31. Aug. 2022169,03169,45165,08165,67164,241.099.400
30. Aug. 2022170,65170,79167,59167,81166,36486.000
29. Aug. 2022173,21173,21170,30170,39168,92596.400
26. Aug. 2022178,11178,11173,78173,88172,38568.200
25. Aug. 2022177,76178,43176,17178,36176,82542.100
24. Aug. 2022175,38177,87175,33176,96175,44688.900
23. Aug. 2022178,57178,93174,39175,70174,19330.700
22. Aug. 2022182,54182,92179,17179,31177,77336.200
19. Aug. 2022185,26185,66183,21183,87182,29511.600
18. Aug. 2022189,00189,48185,32185,69184,09372.500
17. Aug. 2022187,39189,84187,13188,69187,06368.600
16. Aug. 2022187,80190,17187,62188,56186,94323.400
15. Aug. 2022188,00189,29186,87188,66187,03299.200
12. Aug. 2022185,50187,95185,50187,79186,17311.600
11. Aug. 2022185,49186,53184,07184,25182,66359.700
10. Aug. 2022183,35185,27182,38184,74183,15577.700
09. Aug. 2022179,80181,36179,72181,30179,74558.600
08. Aug. 2022180,99182,32179,38179,54177,99398.800
05. Aug. 2022177,94179,70175,91179,54177,99421.000
04. Aug. 2022177,50179,10174,77178,77177,23713.500
03. Aug. 2022179,44181,68177,70178,05176,52619.600
02. Aug. 2022181,45182,58178,74178,91177,37921.900
01. Aug. 2022184,55185,58181,64181,90180,33766.300
29. Juli 2022185,65187,03183,81185,73184,13748.900
28. Juli 2022174,75184,17174,42183,99182,41877.700
27. Juli 2022173,70176,13173,12176,00174,48717.100
26. Juli 2022172,83174,59172,83173,70172,20372.400
25. Juli 2022173,68175,43172,51173,24171,75472.300
22. Juli 2022173,04175,52171,93174,05172,55477.700
21. Juli 2022171,20172,83170,76172,40170,92585.300
20. Juli 2022170,57172,51169,70171,44169,96463.500
19. Juli 2022167,80171,48166,84170,99169,52864.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...