Camden Property Trust CPT
NYSE · Vereinigte Staaten · Finanzen
$96,73-0,67 (-0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96,73 | -1,76 % | $97,75 | $97,82 | $96,70 | 1,27M |
| 2026-09-29 | $98,46 | +0,06 % | $98,19 | $99,19 | $97,63 | 1,35M |
| 2026-09-28 | $98,40 | +0,29 % | $98,16 | $98,69 | $97,00 | 1,45M |
| 2026-09-25 | $98,12 | +0,73 % | $97,33 | $98,51 | $96,89 | 1,55M |
| 2026-09-24 | $97,41 | -0,28 % | $97,65 | $99,17 | $96,90 | 1,88M |
| 2026-09-23 | $97,68 | -1,64 % | $98,73 | $99,69 | $97,62 | 1,37M |
| 2026-09-22 | $99,31 | +0,50 % | $99,10 | $100,16 | $98,70 | 873,80K |
| 2026-09-21 | $98,82 | -0,30 % | $99,20 | $99,45 | $98,28 | 1,51M |
| 2026-09-18 | $99,12 | -1,79 % | $100,56 | $101,03 | $99,10 | 2,10M |
| 2026-09-17 | $100,93 | -0,37 % | $101,83 | $101,87 | $100,85 | 962,90K |
| 2026-09-16 | $101,30 | -1,50 % | $102,78 | $103,26 | $100,43 | 967,30K |
| 2026-09-15 | $102,84 | -0,95 % | $103,54 | $103,97 | $102,55 | 804,30K |
| 2026-09-14 | $103,83 | +0,80 % | $103,24 | $103,83 | $101,99 | 686,20K |
| 2026-09-11 | $103,01 | +0,50 % | $102,92 | $103,69 | $102,09 | 987,50K |
| 2026-09-10 | $102,50 | -1,55 % | $104,50 | $104,71 | $102,21 | 782,50K |
| 2026-09-09 | $104,11 | -0,57 % | $105,04 | $105,62 | $103,46 | 1,10M |
| 2026-09-08 | $104,71 | -0,93 % | $105,69 | $106,54 | $104,63 | 1,28M |
| 2026-09-04 | $105,69 | +0,09 % | $104,78 | $106,16 | $104,70 | 811,10K |
| 2026-09-03 | $105,60 | +0,06 % | $106,17 | $106,23 | $105,34 | 1,04M |
| 2026-09-02 | $105,54 | -0,40 % | $106,44 | $106,44 | $104,93 | 785,90K |
| 2026-09-01 | $105,96 | +0,15 % | $106,10 | $106,52 | $105,47 | 864,40K |
| 2026-08-31 | $105,80 | -0,52 % | $106,08 | $106,26 | $104,97 | 1,30M |
| 2026-08-28 | $106,35 | +0,53 % | $106,34 | $106,56 | $105,79 | 868,80K |
| 2026-08-27 | $105,79 | -1,69 % | $106,93 | $107,44 | $105,64 | 659,20K |
| 2026-08-26 | $107,61 | -0,62 % | $107,56 | $108,61 | $107,20 | 558,80K |
| 2026-08-25 | $108,28 | -0,80 % | $108,50 | $109,10 | $107,76 | 798,00K |
| 2026-08-24 | $109,15 | +1,45 % | $107,96 | $109,39 | $107,69 | 744,20K |
| 2026-08-21 | $107,59 | -0,31 % | $108,08 | $108,50 | $107,25 | 1,25M |
| 2026-08-20 | $107,92 | -0,44 % | $108,49 | $109,33 | $107,84 | 1,06M |
| 2026-08-19 | $108,40 | +1,04 % | $108,63 | $109,20 | $107,52 | 709,50K |
| 2026-08-18 | $107,28 | -0,91 % | $109,31 | $109,35 | $107,23 | 619,40K |
| 2026-08-17 | $108,26 | -1,90 % | $110,02 | $110,02 | $108,02 | 617,40K |
| 2026-08-14 | $110,36 | -0,10 % | $109,66 | $111,25 | $109,66 | 781,40K |
| 2026-08-13 | $110,47 | +1,93 % | $109,05 | $111,04 | $108,78 | 796,00K |
| 2026-08-12 | $108,38 | +0,08 % | $107,91 | $108,93 | $107,38 | 767,80K |
| 2026-08-11 | $108,29 | -0,72 % | $108,67 | $109,24 | $108,25 | 775,50K |
| 2026-08-10 | $109,08 | -2,55 % | $111,50 | $111,50 | $108,81 | 755,10K |
| 2026-08-07 | $111,93 | +1,07 % | $111,24 | $112,15 | $110,44 | 767,70K |
| 2026-08-06 | $110,74 | -1,05 % | $113,15 | $113,15 | $110,20 | 613,60K |
| 2026-08-05 | $111,91 | +0,79 % | $111,51 | $111,99 | $110,39 | 695,60K |
| 2026-08-04 | $111,03 | +0,28 % | $109,68 | $111,22 | $109,23 | 1,07M |
| 2026-08-03 | $110,72 | -0,08 % | $110,74 | $111,92 | $109,86 | 1,21M |
| 2026-07-31 | $110,81 | -2,19 % | $111,67 | $113,24 | $108,96 | 1,87M |
| 2026-07-30 | $113,29 | -2,65 % | $115,17 | $115,35 | $112,65 | 1,81M |
| 2026-07-29 | $116,37 | +1,16 % | $115,59 | $116,84 | $115,05 | 1,07M |
| 2026-07-28 | $115,04 | +1,95 % | $113,92 | $115,75 | $113,89 | 1,32M |
| 2026-07-27 | $112,84 | -0,78 % | $113,55 | $113,92 | $112,61 | 614,10K |
| 2026-07-24 | $113,73 | +0,79 % | $113,63 | $113,91 | $112,68 | 792,90K |
| 2026-07-23 | $112,84 | +0,74 % | $112,06 | $113,83 | $112,06 | 713,80K |
| 2026-07-22 | $112,01 | -0,07 % | $112,32 | $112,50 | $111,49 | 730,00K |
| 2026-07-21 | $112,09 | -0,68 % | $112,69 | $112,95 | $111,88 | 836,90K |
| 2026-07-20 | $112,86 | -0,10 % | $113,21 | $113,82 | $112,49 | 782,90K |
| 2026-07-17 | $112,97 | -1,40 % | $115,00 | $115,64 | $111,94 | 1,05M |
| 2026-07-16 | $114,57 | +2,41 % | $112,70 | $114,86 | $112,19 | 2,12M |
| 2026-07-15 | $111,87 | -0,98 % | $113,65 | $113,70 | $111,47 | 1,08M |
| 2026-07-14 | $112,98 | -1,06 % | $114,24 | $114,42 | $112,79 | 1,23M |
| 2026-07-13 | $114,19 | +1,09 % | $113,55 | $114,60 | $112,76 | 712,70K |
| 2026-07-10 | $112,96 | -0,29 % | $113,83 | $114,16 | $112,56 | 670,50K |
| 2026-07-09 | $113,29 | -0,61 % | $114,44 | $114,80 | $113,10 | 706,70K |
| 2026-07-08 | $113,98 | -3,06 % | $117,00 | $117,00 | $113,88 | 943,80K |
| 2026-07-07 | $117,58 | +0,54 % | $118,00 | $119,81 | $117,48 | 776,20K |
| 2026-07-06 | $116,95 | -0,26 % | $116,93 | $117,15 | $116,12 | 571,90K |
| 2026-07-02 | $117,25 | +1,37 % | $115,97 | $117,33 | $115,29 | 808,40K |
| 2026-07-01 | $115,66 | +1,02 % | $114,90 | $117,56 | $114,90 | 1,15M |
| 2026-06-30 | $114,49 | -1,93 % | $114,76 | $115,63 | $113,88 | 847,00K |
| 2026-06-29 | $116,74 | +0,37 % | $115,96 | $116,75 | $115,38 | 745,60K |
| 2026-06-26 | $116,31 | +2,39 % | $114,31 | $116,37 | $114,23 | 1,37M |
| 2026-06-25 | $113,59 | +2,09 % | $111,49 | $113,83 | $111,49 | 938,90K |
| 2026-06-24 | $111,26 | +0,69 % | $110,54 | $111,95 | $110,27 | 876,70K |
| 2026-06-23 | $110,50 | +1,39 % | $109,76 | $110,62 | $109,14 | 936,40K |
| 2026-06-22 | $108,98 | -0,01 % | $109,98 | $109,98 | $107,97 | 1,18M |
| 2026-06-18 | $108,99 | -0,33 % | $111,26 | $111,26 | $108,90 | 2,83M |
| 2026-06-17 | $109,35 | -2,68 % | $112,19 | $112,45 | $108,54 | 1,62M |
| 2026-06-16 | $112,36 | -1,00 % | $113,49 | $114,39 | $111,56 | 1,31M |
| 2026-06-15 | $113,50 | -1,29 % | $114,67 | $115,48 | $113,25 | 1,22M |
| 2026-06-12 | $114,98 | +0,47 % | $114,66 | $116,16 | $114,39 | 989,00K |
| 2026-06-11 | $114,44 | -0,75 % | $115,31 | $116,59 | $113,95 | 1,09M |
| 2026-06-10 | $115,31 | -0,08 % | $114,66 | $116,57 | $114,29 | 1,03M |
| 2026-06-09 | $115,40 | +2,15 % | $113,43 | $115,53 | $112,82 | 1,79M |
| 2026-06-08 | $112,97 | +0,33 % | $112,71 | $113,73 | $112,12 | 2,00M |
| 2026-06-05 | $112,60 | +0,53 % | $111,60 | $113,57 | $111,15 | 1,61M |
| 2026-06-04 | $112,01 | +2,87 % | $110,00 | $112,04 | $108,94 | 1,35M |
| 2026-06-03 | $108,89 | +2,63 % | $105,73 | $109,35 | $105,63 | 1,04M |
| 2026-06-02 | $106,10 | +0,02 % | $106,25 | $106,46 | $104,97 | 1,12M |
| 2026-06-01 | $106,08 | -0,45 % | $106,00 | $108,15 | $105,75 | 1,01M |
| 2026-05-29 | $106,56 | -1,35 % | $107,60 | $107,90 | $106,03 | 1,70M |
| 2026-05-28 | $108,02 | -0,06 % | $108,07 | $108,80 | $107,47 | 819,00K |
| 2026-05-27 | $108,09 | +0,32 % | $108,01 | $109,11 | $107,87 | 1,23M |
| 2026-05-26 | $107,74 | +0,25 % | $108,10 | $108,48 | $107,01 | 855,10K |
| 2026-05-22 | $107,47 | +1,22 % | $106,46 | $108,00 | $105,95 | 1,25M |