גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מיד אמריקה אפרטמנט קומיוניטיס > גרפים

עדכון אחרון 20:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיד אמריקה אפרטמנט קומיוניטיס

Mid-America Apartment Communit

מניה MAA ניו-יורק USD

שער

152.52

שינוי

+1.01%

שינוי ב USD

1.52

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	152.51	152.51	152.51	152.51	0.00
16:50	151.84	151.84	151.84	151.84	14,308.00
17:00	150.91	150.91	150.91	150.91	9,558.00
17:10	151.99	151.99	151.99	151.99	15,114.00
17:20	150.92	150.92	150.92	150.92	19,342.00
17:30	151.15	151.15	151.15	151.15	17,817.00
17:40	151.07	151.07	151.07	151.07	15,628.00
17:50	151.81	151.81	151.81	151.81	18,580.00
18:00	151.735	151.735	151.735	151.735	14,308.00
18:10	151.51	151.51	151.51	151.51	15,801.00
18:20	151.76	151.76	151.76	151.76	67,012.00
18:30	152.145	152.145	152.145	152.145	43,358.00
18:40	152.755	152.755	152.755	152.755	26,230.00
18:50	152.2	152.2	152.2	152.2	39,755.00
19:00	151.935	151.935	151.935	151.935	7,293.00
19:10	152.1	152.1	152.1	152.1	25,062.00
19:20	152.02	152.02	152.02	152.02	14,751.00
19:30	152.035	152.035	152.035	152.035	9,595.00
19:40	152.21	152.21	152.21	152.21	29,493.00
19:50	152.25	152.25	152.25	152.25	10,788.00
20:00	152.27	152.27	152.27	152.27	11,725.00
20:10	152.15	152.15	152.15	152.15	7,342.00
20:20	152.62	152.62	152.62	152.62	16,912.00
20:30	152.755	152.755	152.755	152.755	6,592.00
20:40	152.665	152.665	152.665	152.665	30,269.00
20:50	152.55	152.55	152.55	152.55	17,765.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	151.2748	150.35	151.105	150.45	210,871.00
06.06.2025 17:30	150.59	149.5655	150.28	149.5655	209,867.00
06.06.2025 18:00	149.88	148.97	149.56	149.474	368,805.00
06.06.2025 18:30	149.51	149	149.51	149.3	346,015.00
06.06.2025 19:00	149.57	149.0738	149.28	149.45	383,822.00
06.06.2025 19:30	149.52	148.69	149.5	148.8	335,206.00
06.06.2025 20:00	148.9533	148.55	148.7	148.9533	560,711.00
06.06.2025 20:30	149.55	148.76	148.76	149.495	1,045,514.00
06.06.2025 21:00	149.98	149.495	149.495	149.72	1,439,697.00
06.06.2025 21:30	150.08	149.72	149.73	149.78	1,455,098.00
06.06.2025 22:00	150.205	149.84	149.845	149.925	2,578,589.00
06.06.2025 22:30	150.005	149.39	149.905	149.92	3,275,877.00
09.06.2025 16:30	149.52	148.19	149.52	148.745	291,289.00
09.06.2025 17:00	148.86	147.84	148.86	148.67	1,161,561.00
09.06.2025 17:30	149.3	148.33	149.07	149.105	1,458,368.00
09.06.2025 18:00	150.035	149.1301	149.1301	149.96	1,853,001.00
09.06.2025 18:30	150.36	149.94	150.06	150.07	2,468,498.00
09.06.2025 19:00	150.615	150.07	150.18	150.605	3,393,531.00
09.06.2025 19:30	150.85	150.4	150.625	150.54	3,729,285.00
09.06.2025 20:00	151.125	150.56	150.72	151.08	2,926,297.00
09.06.2025 20:30	151.8	150.94	151.11	151.6	3,650,725.00
09.06.2025 21:00	151.735	151.14	151.64	151.225	4,649,622.00
09.06.2025 21:30	151.4	151.04	151.06	151.195	5,828,104.00
09.06.2025 22:00	151.3	150.98	151.195	151.035	5,067,389.00
09.06.2025 22:30	151.25	150.92	150.99	150.995	7,410,449.00
10.06.2025 16:30	152.52	150.91	152.005	151.345	126,152.00
10.06.2025 17:00	151.99	150.92	151.61	151.36	284,965.00
10.06.2025 17:30	151.9	151.07	151.36	151.71	635,795.00
10.06.2025 18:00	152.62	151.48	151.72	152.62	1,441,556.00
10.06.2025 18:30	152.755	151.935	152.49	152.0008	2,198,391.00
10.06.2025 19:00	152.25	151.86	152	151.97	2,187,527.00
10.06.2025 19:30	152.34	152.06	152.07	152.245	2,488,785.00
10.06.2025 20:00	152.82	152.08	152.245	152.8	2,632,969.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	138.64	136.77	137.65	136.97	739,167.00
12.06.2024	140.00	136.94	139.65	137.34	527,488.00
13.06.2024	139.67	137.82	138.35	138.21	454,853.00
14.06.2024	139.45	136.85	137.76	139.32	361,738.00
17.06.2024	140.20	137.59	138.63	139.36	365,852.00
18.06.2024	141.49	139.78	139.78	141.25	411,881.00
20.06.2024	140.94	139.28	140.34	140.19	462,334.00
21.06.2024	141.16	139.51	141.16	140.96	1,058,108.00
24.06.2024	143.84	140.91	141.23	143.32	474,517.00
25.06.2024	143.40	140.91	143.35	141.12	444,289.00
26.06.2024	140.54	139.03	139.90	139.14	545,646.00
27.06.2024	140.65	138.29	139.14	140.54	427,365.00
28.06.2024	142.63	140.35	141.38	142.61	796,661.00
01.07.2024	142.44	139.60	142.16	141.18	412,923.00
02.07.2024	142.26	139.98	141.81	141.01	468,889.00
03.07.2024	141.14	138.81	140.55	139.43	311,783.00
05.07.2024	140.22	138.58	139.79	138.80	489,745.00
08.07.2024	139.68	138.14	139.04	139.14	549,937.00
09.07.2024	139.92	137.51	139.52	139.11	726,359.00
10.07.2024	140.18	138.84	139.73	140.02	477,961.00
11.07.2024	143.52	140.63	142.21	140.96	648,149.00
12.07.2024	142.18	139.74	141.87	140.64	955,879.00
15.07.2024	141.70	139.38	139.51	139.95	864,275.00
16.07.2024	143.01	139.80	140.36	142.63	663,044.00
17.07.2024	144.58	142.64	142.64	144.28	499,566.00
18.07.2024	147.93	143.48	143.48	144.79	606,290.00
19.07.2024	145.50	142.78	145.50	143.70	429,705.00
22.07.2024	-99.99	-99.99	143.82	144.52	0.00
23.07.2024	145.73	143.48	144.73	143.71	541,837.00
24.07.2024	144.64	142.74	143.71	143.41	472,108.00
25.07.2024	145.46	138.89	143.63	140.12	855,204.00
26.07.2024	143.41	140.13	140.58	142.50	496,776.00
29.07.2024	144.04	141.31	142.78	143.16	522,452.00
30.07.2024	143.95	140.30	143.49	141.31	620,087.00
31.07.2024	141.84	139.60	141.00	139.77	907,620.00
01.08.2024	147.35	141.49	141.49	146.41	827,119.00
02.08.2024	152.02	146.81	147.56	150.02	1,139,880.00
05.08.2024	149.00	145.80	149.00	146.52	938,011.00
06.08.2024	150.75	146.51	146.51	150.24	838,869.00
07.08.2024	154.19	149.82	150.60	150.91	1,479,665.00
08.08.2024	153.40	150.63	151.05	153.07	754,131.00
09.08.2024	153.46	151.15	153.07	153.07	757,955.00
12.08.2024	154.65	151.49	154.65	152.25	678,775.00
13.08.2024	153.97	152.48	153.34	153.00	589,534.00
14.08.2024	153.89	152.07	153.00	153.23	634,525.00
15.08.2024	154.75	152.02	153.33	153.35	627,969.00
16.08.2024	153.94	151.36	153.43	152.84	671,662.00
19.08.2024	153.94	151.86	153.27	152.65	517,085.00
20.08.2024	153.44	151.56	153.09	153.10	550,552.00
21.08.2024	153.63	152.41	153.45	153.00	852,097.00
22.08.2024	155.22	152.55	153.77	154.21	731,235.00
23.08.2024	157.18	154.49	154.84	156.63	857,816.00
26.08.2024	158.52	156.25	158.52	157.94	640,907.00
27.08.2024	160.64	156.58	157.09	160.31	741,017.00
28.08.2024	161.82	160.28	160.50	161.51	565,843.00
29.08.2024	162.03	159.76	160.81	161.10	517,164.00
30.08.2024	162.61	160.79	161.69	162.37	687,528.00
03.09.2024	164.88	161.89	161.96	163.57	660,234.00
04.09.2024	165.14	161.60	163.57	163.00	895,793.00
05.09.2024	164.42	159.89	164.02	161.15	844,672.00
06.09.2024	161.25	158.00	161.25	159.53	1,050,370.00
09.09.2024	161.51	159.01	159.90	160.30	833,445.00
10.09.2024	165.95	160.27	161.10	163.54	554,195.00
11.09.2024	164.81	161.04	162.01	164.70	542,334.00
12.09.2024	165.55	163.26	164.44	164.44	425,673.00
13.09.2024	166.29	164.00	165.20	166.18	675,253.00
16.09.2024	167.39	165.95	167.12	166.65	540,314.00
17.09.2024	166.29	163.30	165.90	164.00	638,065.00
18.09.2024	166.41	162.97	164.18	163.92	1,113,945.00
19.09.2024	165.52	162.69	165.00	164.51	753,051.00
20.09.2024	164.57	161.93	163.88	162.46	2,352,379.00
23.09.2024	164.42	162.58	163.37	163.66	950,451.00
24.09.2024	163.71	162.20	162.62	162.89	512,103.00
25.09.2024	163.74	161.46	163.65	161.56	760,403.00
26.09.2024	162.20	158.36	161.28	158.72	992,476.00
27.09.2024	160.07	157.54	160.07	157.77	607,781.00
30.09.2024	159.52	157.05	157.66	158.90	780,484.00
01.10.2024	159.71	156.95	159.60	157.81	683,658.00
02.10.2024	157.29	155.55	156.39	156.96	579,380.00
03.10.2024	156.90	154.17	156.75	155.15	527,612.00
04.10.2024	154.85	152.59	154.28	154.62	515,850.00
07.10.2024	153.89	152.52	153.72	153.54	478,686.00
08.10.2024	154.68	152.16	154.48	153.04	520,645.00
09.10.2024	153.62	152.16	153.04	153.28	425,783.00
10.10.2024	153.82	151.57	152.72	152.21	376,383.00
11.10.2024	153.55	152.20	153.34	153.41	444,945.00
14.10.2024	154.29	152.00	152.85	153.48	451,008.00
15.10.2024	154.34	152.51	153.00	152.66	606,810.00
16.10.2024	154.99	152.81	152.81	153.91	503,913.00
17.10.2024	153.94	152.29	153.49	152.96	550,287.00
18.10.2024	154.79	152.96	153.70	154.59	406,590.00
21.10.2024	155.00	152.09	155.00	152.61	653,797.00
22.10.2024	154.97	152.31	152.61	153.91	444,132.00
23.10.2024	157.17	154.03	154.06	156.34	819,280.00
24.10.2024	157.91	155.84	156.64	156.07	486,753.00
25.10.2024	156.55	153.24	156.55	153.32	428,330.00
28.10.2024	155.59	153.23	154.34	153.79	315,359.00
29.10.2024	154.10	150.97	153.61	150.97	680,397.00
30.10.2024	152.66	150.92	150.94	152.15	690,429.00
31.10.2024	154.69	149.99	153.40	151.34	1,752,366.00
04.11.2024	152.20	149.60	149.63	152.18	661,538.00
05.11.2024	155.03	150.60	150.92	155.03	565,305.00
06.11.2024	157.70	149.51	157.70	153.59	1,144,926.00
07.11.2024	155.37	153.26	154.31	154.69	426,948.00
11.11.2024	161.26	158.59	158.59	160.01	565,038.00
12.11.2024	160.89	158.95	159.53	159.76	1,101,668.00
13.11.2024	162.43	160.54	161.11	161.34	613,951.00
14.11.2024	161.43	157.22	161.18	157.37	617,423.00
15.11.2024	158.51	155.90	156.91	158.09	553,097.00
18.11.2024	158.60	156.69	156.69	158.52	508,002.00
19.11.2024	158.31	156.54	157.97	158.13	450,122.00
20.11.2024	158.09	156.27	157.42	157.74	475,192.00
21.11.2024	159.38	157.30	157.51	158.53	565,406.00
22.11.2024	161.22	159.14	159.14	160.94	455,617.00
25.11.2024	163.29	161.09	161.49	161.98	1,017,213.00
26.11.2024	163.67	161.49	161.94	163.16	519,532.00
27.11.2024	166.12	163.96	164.12	165.20	520,853.00
29.11.2024	165.92	164.00	165.23	164.16	578,363.00
02.12.2024	163.15	161.71	163.15	162.30	718,027.00
03.12.2024	163.01	160.88	162.79	160.99	759,143.00
04.12.2024	161.41	159.51	161.41	160.00	522,821.00
05.12.2024	159.76	158.32	158.69	159.19	493,634.00
06.12.2024	159.99	158.36	159.19	158.94	607,385.00
09.12.2024	159.47	157.74	158.36	159.15	650,399.00
10.12.2024	159.84	157.57	159.02	158.56	474,178.00
11.12.2024	159.63	157.35	159.18	158.33	1,095,262.00
12.12.2024	160.87	157.23	157.32	158.35	612,664.00
13.12.2024	158.79	156.43	158.00	157.22	378,642.00
16.12.2024	160.73	156.16	157.26	158.55	437,747.00
17.12.2024	158.90	154.80	157.44	156.07	760,827.00
18.12.2024	157.74	150.70	155.44	150.87	626,924.00
19.12.2024	152.95	149.25	150.45	149.43	831,700.00
20.12.2024	154.45	150.08	150.08	153.40	2,340,343.00
23.12.2024	153.59	151.62	152.93	153.33	495,526.00
24.12.2024	154.96	152.49	153.37	154.76	168,049.00
26.12.2024	155.43	153.79	154.62	155.22	277,806.00
27.12.2024	155.59	153.48	154.09	153.75	413,516.00
30.12.2024	153.59	151.10	153.16	153.04	410,230.00
31.12.2024	155.13	152.66	154.09	154.57	697,477.00
06.01.2025	154.93	149.39	154.50	149.77	617,947.00
07.01.2025	151.73	147.64	150.00	148.26	634,674.00
08.01.2025	149.48	146.85	148.22	149.34	672,376.00
10.01.2025	150.00	146.77	147.67	148.19	805,470.00
13.01.2025	150.25	148.20	148.60	150.19	738,740.00
14.01.2025	151.92	149.90	150.20	151.37	483,921.00
15.01.2025	153.51	149.32	152.54	149.46	585,225.00
16.01.2025	150.73	148.74	150.14	150.63	383,879.00
17.01.2025	151.83	150.02	151.15	150.52	671,617.00
21.01.2025	152.79	149.35	150.41	150.51	669,344.00
22.01.2025	149.32	146.95	149.30	147.13	650,569.00
23.01.2025	147.89	144.36	146.95	146.90	756,145.00
24.01.2025	149.41	146.32	147.40	148.41	685,828.00
27.01.2025	154.47	149.18	149.59	153.63	683,271.00
28.01.2025	153.66	151.02	152.98	151.41	610,766.00
29.01.2025	152.27	148.14	152.27	148.56	472,397.00
30.01.2025	152.82	150.04	150.47	151.84	454,696.00
31.01.2025	154.14	151.46	151.46	152.58	934,420.00
03.02.2025	154.00	150.26	152.01	154.00	112,894.00
04.02.2025	154.86	150.44	151.80	154.63	846,913.00
05.02.2025	157.66	154.62	155.98	157.07	654,344.00
06.02.2025	159.28	156.02	157.70	158.86	1,591,448.00
07.02.2025	161.22	157.52	159.87	158.13	1,386,789.00
10.02.2025	157.98	155.35	157.98	156.86	867,151.00
11.02.2025	156.10	154.26	155.56	156.03	621,838.00
12.02.2025	156.28	152.86	153.01	155.82	691,854.00
13.02.2025	157.05	155.66	156.07	156.63	238,410.00
14.02.2025	158.93	156.95	158.00	157.00	665,487.00
18.02.2025	158.01	156.39	157.00	157.56	502,493.00
19.02.2025	158.01	156.54	157.14	157.46	717,322.00
20.02.2025	160.65	156.58	157.12	160.08	849,540.00
21.02.2025	161.19	158.76	160.01	160.67	1,041,258.00
24.02.2025	163.91	159.81	161.14	162.85	750,485.00
25.02.2025	165.52	162.85	163.00	164.72	1,029,962.00
26.02.2025	165.62	163.30	164.65	164.22	632,166.00
27.02.2025	167.73	163.90	163.93	166.90	813,228.00
28.02.2025	169.04	165.88	168.08	168.12	1,005,491.00
03.03.2025	171.26	167.61	168.00	170.92	882,059.00
04.03.2025	173.38	168.09	172.58	168.15	924,274.00
05.03.2025	170.62	165.90	166.10	170.03	1,121,177.00
06.03.2025	168.84	165.44	168.60	166.77	606,757.00
07.03.2025	168.34	165.90	167.58	166.36	918,235.00
10.03.2025	171.56	166.50	167.81	167.34	948,628.00
11.03.2025	167.89	163.65	167.84	165.00	898,472.00
12.03.2025	165.30	161.56	164.53	161.77	855,088.00
13.03.2025	162.76	158.68	161.70	161.74	1,191,152.00
14.03.2025	163.60	161.23	162.20	163.31	1,081,059.00
17.03.2025	164.98	162.49	162.49	164.49	662,351.00
18.03.2025	165.20	161.56	164.44	162.32	626,605.00
19.03.2025	162.96	160.01	162.32	161.79	753,218.00
20.03.2025	163.04	160.52	162.13	162.57	686,953.00
21.03.2025	162.62	159.57	161.85	161.27	1,539,118.00
24.03.2025	164.11	161.21	162.03	163.71	472,235.00
25.03.2025	164.82	161.70	163.74	163.04	605,919.00
26.03.2025	164.59	162.63	163.81	164.50	501,014.00
27.03.2025	166.81	164.00	165.00	165.25	717,044.00
28.03.2025	166.45	163.86	166.45	165.90	515,559.00
31.03.2025	169.42	166.29	167.54	167.58	976,086.00
01.04.2025	169.02	164.77	167.41	167.48	588,028.00
02.04.2025	168.71	166.65	167.52	168.00	511,404.00
03.04.2025	168.45	163.12	166.24	163.64	1,011,458.00
04.04.2025	164.13	152.70	162.73	153.08	1,130,149.00
07.04.2025	156.24	146.16	149.93	150.71	1,814,276.00
08.04.2025	154.36	148.74	154.36	149.97	2,064,506.00
09.04.2025	158.74	146.65	146.98	157.85	2,088,719.00
10.04.2025	157.53	150.49	156.35	154.87	1,533,306.00
11.04.2025	155.60	150.01	152.69	154.30	1,588,646.00
14.04.2025	158.99	155.09	156.61	158.43	1,064,273.00
15.04.2025	158.20	154.72	157.52	154.89	1,545,033.00
16.04.2025	156.32	153.06	155.01	153.82	1,642,303.00
17.04.2025	157.95	154.07	154.48	157.08	895,685.00
21.04.2025	157.62	153.29	155.91	154.82	577,389.00
22.04.2025	160.01	156.47	157.11	158.32	581,568.00
23.04.2025	161.87	158.89	159.59	159.52	599,797.00
24.04.2025	161.07	158.38	159.55	159.46	683,363.00
25.04.2025	159.83	158.01	159.08	159.41	363,020.00
28.04.2025	161.07	159.03	159.03	160.44	676,605.00
29.04.2025	160.85	157.41	159.59	157.49	1,309,038.00
30.04.2025	159.94	155.21	157.56	159.65	957,840.00
01.05.2025	163.73	156.09	157.94	162.07	1,056,632.00
02.05.2025	169.00	163.96	165.00	167.77	1,026,316.00
05.05.2025	167.74	164.76	167.07	165.34	653,812.00
06.05.2025	165.33	163.48	164.05	164.65	471,643.00
07.05.2025	166.04	164.47	164.64	164.82	820,041.00
08.05.2025	165.29	161.50	165.15	161.66	956,487.00
09.05.2025	163.59	160.90	161.41	163.02	632,771.00
12.05.2025	164.81	161.80	163.64	163.63	548,869.00
13.05.2025	163.86	159.85	163.86	160.93	677,274.00
14.05.2025	160.77	157.52	160.08	158.34	819,184.00
15.05.2025	161.38	158.85	159.34	160.90	965,731.00
16.05.2025	163.63	160.35	161.00	163.20	1,660,833.00
19.05.2025	162.65	161.12	161.85	161.34	693,016.00
20.05.2025	161.63	159.81	160.15	160.35	593,099.00
21.05.2025	159.37	155.89	158.91	156.04	531,831.00
22.05.2025	157.57	154.01	157.25	154.41	668,295.00
23.05.2025	154.52	152.15	154.46	152.76	659,322.00
27.05.2025	154.89	152.29	153.99	154.23	970,349.00
28.05.2025	154.90	152.77	154.26	154.82	885,952.00
29.05.2025	156.76	153.85	154.52	155.75	701,628.00
30.05.2025	156.71	154.35	154.76	156.65	1,314,465.00
02.06.2025	156.23	153.77	155.52	155.67	759,228.00
03.06.2025	155.36	149.78	154.75	152.42	1,252,776.00
04.06.2025	152.63	150.85	151.90	151.86	859,864.00
05.06.2025	151.91	149.27	151.86	149.82	974,076.00
06.06.2025	151.89	148.55	150.75	149.89	645,228.00
09.06.2025	151.80	147.72	149.57	151.00	1,230,955.00

צרו איתנו קשר *5988