Holen Sie sich die Stockscreener-App
107.67
1.80%
1.90
Handel nachbörslich:
107.67
Camden Property Trust-Aktien (CPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $108.0 | $105.5 | $2.43 | 1,549,648.0 | +1.80% |
| 2025-08-04 | $107.7 | $105.6 | $2.08 | 847,795.0 | -1.10% |
| 2025-08-01 | $110.6 | $106.5 | $4.10 | 2,037,568.0 | -2.06% |
| 2025-07-31 | $112.3 | $108.6 | $3.62 | 1,854,836.0 | -2.60% |
| 2025-07-30 | $114.4 | $111.3 | $3.12 | 1,162,368.0 | -2.27% |
| 2025-07-29 | $114.8 | $112.2 | $2.64 | 962,324.0 | +2.22% |
| 2025-07-28 | $113.6 | $112.2 | $1.39 | 712,692.0 | -1.15% |
| 2025-07-25 | $114.7 | $112.6 | $2.12 | 803,869.0 | -0.05% |
| 2025-07-24 | $115.2 | $113.5 | $1.68 | 861,876.0 | -1.39% |
| 2025-07-23 | $115.2 | $114.6 | $0.69 | 389,207.0 | -0.42% |
| 2025-07-22 | $115.8 | $113.2 | $2.63 | 525,132.0 | +2.16% |
| 2025-07-21 | $115.5 | $113.1 | $2.42 | 693,112.0 | -0.61% |
| 2025-07-18 | $114.9 | $113.5 | $1.40 | 654,802.0 | -0.19% |
| 2025-07-17 | $115.0 | $113.6 | $1.34 | 619,313.0 | +0.04% |
| 2025-07-16 | $114.3 | $112.5 | $1.79 | 595,794.0 | +1.44% |
| 2025-07-15 | $114.2 | $112.2 | $2.05 | 587,104.0 | -1.42% |
| 2025-07-14 | $115.1 | $113.6 | $1.44 | 753,194.0 | +0.30% |
| 2025-07-11 | $114.2 | $111.9 | $2.32 | 599,372.0 | +0.31% |
| 2025-07-10 | $114.5 | $112.7 | $1.78 | 866,543.0 | +0.35% |
| 2025-07-09 | $114.3 | $112.9 | $1.40 | 713,633.0 | -0.26% |
| 2025-07-08 | $114.2 | $112.3 | $1.87 | 947,046.0 | -0.04% |
Camden Property Trust-Aktien (CPT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Camden Property Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Camden Property Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Camden Property Trust-Aktien (CPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $110.6 | $105.5 | $5.03 | 5,984,659.0 | -1.40% |
| 2025-07 | $115.8 | $108.6 | $7.19 | 18,469,463.0 | -3.10% |
| 2025-06 | $119.0 | $110.8 | $8.19 | 20,405,427.0 | -4.09% |
| 2025-05 | $121.3 | $111.9 | $9.43 | 20,180,495.0 | +3.24% |
| 2025-04 | $123.3 | $102.3 | $20.96 | 24,908,120.0 | -6.95% |
| 2025-03 | $126.0 | $116.1 | $9.90 | 18,807,930.0 | -1.42% |
| 2025-02 | $125.3 | $111.4 | $13.89 | 18,526,433.0 | +9.10% |
| 2025-01 | $117.2 | $108.5 | $8.74 | 16,138,023.0 | -2.01% |
Camden Property Trust-Aktien (CPT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $125.1 | $112.4 | $12.69 | 11,843,353.0 | -8.77% |
| 2024-11 | $127.7 | $109.2 | $18.41 | 16,933,890.0 | +8.64% |
| 2024-10 | $124.2 | $115.5 | $8.69 | 18,206,637.0 | -6.27% |
| 2024-09 | $127.7 | $120.7 | $6.95 | 25,773,902.0 | -1.33% |
| 2024-08 | $125.3 | $112.2 | $13.15 | 18,303,405.0 | +13.05% |
| 2024-07 | $115.7 | $106.9 | $8.77 | 15,570,153.0 | +1.50% |
| 2024-06 | $111.9 | $102.6 | $9.36 | 13,700,809.0 | +6.29% |
| 2024-05 | $108.6 | $98.00 | $10.61 | 20,063,161.0 | +2.98% |
| 2024-04 | $104.9 | $94.75 | $10.14 | 18,652,874.0 | +1.30% |
| 2024-03 | $102.0 | $92.99 | $9.01 | 24,096,627.0 | +4.15% |
| 2024-02 | $98.64 | $90.50 | $8.14 | 24,133,356.0 | +0.68% |
| 2024-01 | $100.7 | $93.24 | $7.45 | 22,866,162.0 | -5.49% |
Camden Property Trust-Aktien (CPT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $102.4 | $90.33 | $12.07 | 21,059,045.0 | +10.00% |
| 2023-11 | $92.49 | $83.35 | $9.14 | 23,405,172.0 | +6.34% |
| 2023-10 | $98.30 | $82.81 | $15.49 | 21,652,219.0 | -10.26% |
| 2023-09 | $108.1 | $94.10 | $13.98 | 12,526,632.0 | -12.12% |
| 2023-08 | $111.3 | $104.4 | $6.90 | 16,328,365.0 | -1.35% |
| 2023-07 | $114.0 | $106.4 | $7.62 | 12,806,873.0 | +0.20% |
| 2023-06 | $114.0 | $102.7 | $11.39 | 17,672,649.0 | +4.21% |
| 2023-05 | $112.2 | $101.7 | $10.47 | 16,160,452.0 | -5.07% |
| 2023-04 | $110.4 | $102.5 | $7.90 | 13,270,098.0 | +4.97% |
| 2023-03 | $117.8 | $97.74 | $20.10 | 22,308,266.0 | -8.64% |
| 2023-02 | $127.6 | $113.9 | $13.67 | 18,065,132.0 | -6.86% |
| 2023-01 | $123.2 | $108.6 | $14.62 | 17,199,240.0 | +10.13% |
1.01%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):