Mid-America Apartment Communities, Inc. MAA
NYSE · Vereinigte Staaten · Finanzen
$117,74-0,69 (-0,58 %)
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 | $117,74 | -0,58 % | $118,58 | $118,92 | $117,44 | 1,33M |
| 2026-09-29 | $118,43 | +0,08 % | $118,10 | $119,51 | $117,52 | 920,50K |
| 2026-09-28 | $118,34 | -0,01 % | $118,53 | $118,76 | $117,23 | 1,45M |
| 2026-09-25 | $118,35 | +0,93 % | $117,50 | $118,93 | $116,67 | 1,19M |
| 2026-09-24 | $117,26 | -0,44 % | $118,00 | $118,63 | $116,68 | 1,36M |
| 2026-09-23 | $117,78 | -1,15 % | $119,14 | $120,04 | $117,71 | 1,56M |
| 2026-09-22 | $119,15 | +0,24 % | $119,31 | $120,23 | $118,49 | 1,16M |
| 2026-09-21 | $118,86 | -0,06 % | $118,91 | $119,59 | $117,98 | 1,10M |
| 2026-09-18 | $118,93 | -1,85 % | $120,56 | $121,45 | $118,91 | 2,63M |
| 2026-09-17 | $121,17 | -0,60 % | $122,68 | $122,79 | $120,94 | 1,26M |
| 2026-09-16 | $121,90 | -2,08 % | $124,68 | $125,17 | $121,32 | 972,40K |
| 2026-09-15 | $124,49 | -0,88 % | $125,25 | $125,33 | $124,29 | 1,45M |
| 2026-09-14 | $125,60 | +0,65 % | $124,46 | $125,69 | $123,50 | 929,20K |
| 2026-09-11 | $124,79 | +0,25 % | $125,11 | $126,34 | $124,66 | 1,05M |
| 2026-09-10 | $124,48 | -2,35 % | $128,24 | $128,24 | $124,19 | 1,30M |
| 2026-09-09 | $127,48 | -0,32 % | $127,95 | $128,81 | $126,52 | 1,27M |
| 2026-09-08 | $127,89 | -0,34 % | $128,00 | $129,34 | $127,70 | 976,50K |
| 2026-09-04 | $128,32 | -0,19 % | $127,67 | $129,25 | $127,67 | 580,40K |
| 2026-09-03 | $128,56 | -0,04 % | $129,72 | $130,02 | $128,24 | 729,90K |
| 2026-09-02 | $128,61 | -0,58 % | $129,67 | $129,71 | $127,80 | 712,90K |
| 2026-09-01 | $129,36 | +0,40 % | $129,00 | $129,87 | $128,55 | 895,30K |
| 2026-08-31 | $128,85 | -0,59 % | $129,01 | $129,09 | $128,17 | 1,27M |
| 2026-08-28 | $129,61 | +0,64 % | $129,39 | $130,02 | $128,64 | 845,00K |
| 2026-08-27 | $128,79 | -2,06 % | $130,86 | $131,92 | $128,69 | 759,70K |
| 2026-08-26 | $131,50 | -0,36 % | $132,05 | $132,91 | $131,35 | 508,50K |
| 2026-08-25 | $131,98 | -0,89 % | $132,91 | $133,24 | $131,73 | 500,60K |
| 2026-08-24 | $133,16 | +1,41 % | $131,75 | $134,04 | $131,75 | 686,60K |
| 2026-08-21 | $131,31 | -0,57 % | $132,29 | $132,64 | $131,27 | 797,10K |
| 2026-08-20 | $132,06 | +0,45 % | $131,44 | $133,54 | $131,29 | 953,80K |
| 2026-08-19 | $131,47 | +1,00 % | $131,00 | $132,76 | $130,51 | 575,30K |
| 2026-08-18 | $130,17 | -0,72 % | $132,16 | $132,43 | $130,14 | 792,00K |
| 2026-08-17 | $131,12 | -1,78 % | $133,00 | $133,29 | $131,00 | 780,80K |
| 2026-08-14 | $133,49 | -0,53 % | $134,28 | $135,39 | $133,27 | 596,60K |
| 2026-08-13 | $134,20 | +1,41 % | $132,92 | $135,73 | $132,92 | 1,02M |
| 2026-08-12 | $132,33 | +0,45 % | $131,00 | $132,63 | $130,52 | 701,50K |
| 2026-08-11 | $131,74 | -0,45 % | $131,15 | $132,65 | $131,15 | 745,00K |
| 2026-08-10 | $132,34 | -1,94 % | $134,55 | $135,04 | $131,85 | 731,30K |
| 2026-08-07 | $134,96 | +1,00 % | $133,38 | $135,24 | $132,32 | 864,70K |
| 2026-08-06 | $133,63 | -0,69 % | $137,00 | $137,00 | $132,93 | 1,16M |
| 2026-08-05 | $134,56 | +1,01 % | $133,76 | $134,75 | $132,86 | 781,10K |
| 2026-08-04 | $133,21 | -0,19 % | $132,28 | $133,66 | $131,45 | 959,90K |
| 2026-08-03 | $133,47 | +0,85 % | $132,34 | $134,47 | $132,34 | 1,06M |
| 2026-07-31 | $132,34 | -0,74 % | $132,59 | $133,81 | $131,50 | 2,20M |
| 2026-07-30 | $133,32 | -2,96 % | $134,29 | $136,46 | $131,98 | 2,06M |
| 2026-07-29 | $137,38 | +1,28 % | $136,53 | $137,82 | $136,00 | 1,36M |
| 2026-07-28 | $135,64 | +1,63 % | $135,05 | $136,87 | $134,82 | 1,48M |
| 2026-07-27 | $133,46 | -0,31 % | $133,77 | $135,05 | $133,17 | 842,50K |
| 2026-07-24 | $133,88 | +0,85 % | $133,65 | $134,28 | $132,85 | 898,50K |
| 2026-07-23 | $132,75 | +0,90 % | $131,38 | $133,05 | $131,35 | 1,20M |
| 2026-07-22 | $131,57 | -0,51 % | $132,47 | $132,98 | $131,08 | 849,60K |
| 2026-07-21 | $132,24 | -1,10 % | $133,03 | $133,84 | $132,02 | 629,00K |
| 2026-07-20 | $133,71 | +0,56 % | $133,17 | $133,94 | $132,87 | 1,45M |
| 2026-07-17 | $132,96 | -1,41 % | $135,47 | $136,50 | $131,79 | 996,50K |
| 2026-07-16 | $134,86 | +2,34 % | $131,69 | $135,17 | $131,69 | 1,15M |
| 2026-07-15 | $131,77 | -1,43 % | $133,13 | $133,35 | $131,59 | 1,25M |
| 2026-07-14 | $133,68 | -1,63 % | $135,42 | $136,03 | $133,65 | 1,08M |
| 2026-07-13 | $135,89 | +0,47 % | $135,92 | $137,04 | $135,37 | 1,02M |
| 2026-07-10 | $135,25 | -0,55 % | $136,69 | $136,95 | $134,78 | 1,39M |
| 2026-07-09 | $136,00 | -1,35 % | $138,12 | $138,73 | $135,79 | 782,60K |
| 2026-07-08 | $137,86 | -2,72 % | $140,94 | $140,94 | $137,50 | 1,11M |
| 2026-07-07 | $141,71 | +0,67 % | $142,00 | $144,41 | $141,54 | 626,30K |
| 2026-07-06 | $140,77 | -1,00 % | $141,96 | $142,23 | $140,50 | 1,00M |
| 2026-07-02 | $142,19 | +1,61 % | $140,64 | $142,26 | $139,38 | 1,03M |
| 2026-07-01 | $139,94 | +0,72 % | $139,60 | $142,10 | $139,22 | 986,10K |
| 2026-06-30 | $138,94 | -1,22 % | $139,16 | $140,46 | $138,21 | 1,02M |
| 2026-06-29 | $140,65 | -0,05 % | $139,99 | $140,75 | $139,40 | 1,06M |
| 2026-06-26 | $140,72 | +1,91 % | $139,15 | $140,97 | $138,75 | 1,22M |
| 2026-06-25 | $138,08 | +2,72 % | $135,00 | $138,39 | $135,00 | 1,00M |
| 2026-06-24 | $134,42 | +0,40 % | $134,01 | $135,79 | $133,85 | 1,10M |
| 2026-06-23 | $133,89 | +1,33 % | $133,02 | $134,28 | $132,47 | 814,50K |
| 2026-06-22 | $132,13 | -0,28 % | $132,01 | $133,07 | $130,94 | 998,80K |
| 2026-06-18 | $132,50 | -0,46 % | $134,36 | $134,87 | $131,84 | 1,69M |
| 2026-06-17 | $133,11 | -2,44 % | $136,35 | $137,05 | $132,36 | 1,14M |
| 2026-06-16 | $136,44 | -0,65 % | $137,78 | $138,33 | $135,36 | 1,04M |
| 2026-06-15 | $137,33 | -1,15 % | $138,84 | $140,58 | $137,18 | 974,30K |
| 2026-06-12 | $138,93 | +0,60 % | $138,68 | $140,16 | $138,27 | 975,20K |
| 2026-06-11 | $138,10 | -1,20 % | $139,59 | $140,71 | $137,58 | 878,20K |
| 2026-06-10 | $139,78 | +0,63 % | $139,60 | $140,75 | $138,80 | 1,19M |
| 2026-06-09 | $138,91 | +1,28 % | $137,55 | $139,59 | $137,02 | 1,11M |
| 2026-06-08 | $137,15 | -0,28 % | $137,60 | $137,83 | $136,11 | 1,17M |
| 2026-06-05 | $137,54 | +0,49 % | $136,80 | $138,66 | $136,47 | 1,18M |
| 2026-06-04 | $136,87 | +3,27 % | $133,99 | $137,05 | $132,78 | 1,43M |
| 2026-06-03 | $132,54 | +2,78 % | $128,62 | $133,07 | $128,18 | 1,44M |
| 2026-06-02 | $128,96 | +0,65 % | $128,22 | $129,17 | $127,60 | 787,40K |
| 2026-06-01 | $128,13 | -0,73 % | $127,94 | $130,59 | $127,93 | 914,60K |
| 2026-05-29 | $129,07 | -1,34 % | $130,23 | $130,55 | $128,06 | 1,65M |
| 2026-05-28 | $130,82 | +0,18 % | $130,59 | $131,25 | $129,66 | 712,40K |
| 2026-05-27 | $130,58 | +0,03 % | $130,85 | $131,74 | $130,37 | 813,30K |
| 2026-05-26 | $130,54 | -0,46 % | $130,80 | $131,79 | $130,43 | 547,70K |
| 2026-05-22 | $131,14 | +0,87 % | $130,70 | $131,87 | $130,15 | 863,90K |