35,395€
1,16%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,03 | 35,60 | 34,92 | 35,40 | 1,16% | 120,00 |
| 02.05.2024 | 35,70 | 35,70 | 34,64 | 34,99 | -2,04% | - |
| 30.04.2024 | 35,77 | 35,96 | 35,29 | 35,72 | -0,08% | - |
| 29.04.2024 | 35,37 | 35,96 | 35,30 | 35,75 | 0,70% | - |
| 26.04.2024 | 35,39 | 36,15 | 35,37 | 35,50 | 0,23% | - |
| 25.04.2024 | 35,41 | 35,81 | 35,19 | 35,42 | -0,06% | - |
| 24.04.2024 | 34,82 | 35,71 | 34,27 | 35,44 | 1,84% | - |
| 23.04.2024 | 34,74 | 35,12 | 34,66 | 34,80 | 0,23% | - |
| 22.04.2024 | 34,16 | 34,80 | 34,13 | 34,72 | 1,76% | - |
| 19.04.2024 | 33,62 | 34,22 | 33,38 | 34,12 | 1,49% | - |
| 18.04.2024 | 33,11 | 33,77 | 32,97 | 33,62 | 1,48% | - |
| 17.04.2024 | 33,21 | 33,56 | 33,02 | 33,13 | -0,42% | - |
| 16.04.2024 | 33,74 | 33,98 | 33,14 | 33,27 | -1,42% | - |
| 15.04.2024 | 34,24 | 34,77 | 33,55 | 33,75 | -1,95% | 250,00 |
| 12.04.2024 | 34,66 | 34,92 | 34,08 | 34,42 | -0,78% | - |
| 11.04.2024 | 34,65 | 34,98 | 34,26 | 34,69 | 0,17% | - |
| 10.04.2024 | 34,88 | 35,39 | 34,11 | 34,63 | -0,72% | 500,00 |
| 09.04.2024 | 34,65 | 35,05 | 34,18 | 34,88 | 0,72% | - |
| 08.04.2024 | 33,70 | 34,97 | 33,63 | 34,63 | 2,58% | - |
| 05.04.2024 | 33,58 | 33,80 | 33,34 | 33,76 | 0,69% | - |
| 04.04.2024 | 33,65 | 34,02 | 33,36 | 33,53 | -0,39% | - |
| 03.04.2024 | 33,90 | 33,90 | 33,21 | 33,66 | 0,15% | - |
| 02.04.2024 | 34,68 | 34,68 | 33,44 | 33,61 | -3,42% | - |
| 28.03.2024 | 34,20 | 34,90 | 34,10 | 34,80 | 2,05% | - |
| 27.03.2024 | 33,60 | 34,50 | 33,60 | 34,10 | 1,49% | - |
| 26.03.2024 | 34,00 | 34,10 | 33,50 | 33,60 | -1,47% | - |
| 25.03.2024 | 34,20 | 34,60 | 33,90 | 34,10 | -0,87% | - |
| 22.03.2024 | 34,60 | 34,90 | 34,30 | 34,40 | -0,58% | - |
| 21.03.2024 | 34,00 | 34,90 | 33,90 | 34,60 | 1,76% | - |
| 20.03.2024 | 33,80 | 34,90 | 33,70 | 34,00 | 0,59% | - |
| 19.03.2024 | 33,60 | 34,10 | 33,50 | 33,80 | 0,00% | - |
| 18.03.2024 | 34,20 | 34,50 | 33,70 | 33,80 | -0,59% | - |
| 15.03.2024 | 34,00 | 34,10 | 33,30 | 34,00 | 0,89% | - |
| 14.03.2024 | 34,20 | 34,50 | 33,10 | 33,70 | -1,46% | - |
| 13.03.2024 | 34,00 | 34,50 | 33,90 | 34,20 | 0,59% | - |
| 12.03.2024 | 34,70 | 34,90 | 33,90 | 34,00 | -2,02% | - |
| 11.03.2024 | 34,60 | 35,10 | 34,50 | 34,70 | -0,57% | - |
| 08.03.2024 | 34,40 | 34,90 | 34,30 | 34,90 | 1,45% | - |
| 07.03.2024 | 34,20 | 34,50 | 34,10 | 34,40 | 0,58% | - |
| 06.03.2024 | 34,20 | 34,50 | 34,10 | 34,20 | -0,58% | - |
| 05.03.2024 | 34,40 | 34,60 | 34,10 | 34,40 | 0,00% | - |
| 04.03.2024 | 33,20 | 34,50 | 33,10 | 34,40 | 3,61% | - |
| 01.03.2024 | 32,80 | 33,20 | 32,30 | 33,20 | 1,22% | - |
| 29.02.2024 | 32,60 | 33,10 | 32,50 | 32,80 | 0,61% | - |
| 28.02.2024 | 32,20 | 33,10 | 32,10 | 32,60 | 1,24% | - |
| 27.02.2024 | 32,20 | 32,90 | 32,10 | 32,20 | -0,31% | - |
| 26.02.2024 | 33,00 | 33,10 | 32,30 | 32,30 | -2,71% | - |
| 23.02.2024 | 33,40 | 33,50 | 33,10 | 33,20 | -0,90% | - |
| 22.02.2024 | 33,60 | 33,80 | 33,30 | 33,50 | -0,30% | - |
| 21.02.2024 | 33,20 | 33,60 | 32,90 | 33,60 | 1,20% | - |
| 20.02.2024 | 33,50 | 33,50 | 32,90 | 33,20 | -0,90% | - |
| 19.02.2024 | 33,40 | 33,60 | 33,40 | 33,50 | 0,30% | - |
| 16.02.2024 | 33,40 | 33,70 | 32,90 | 33,40 | 0,00% | - |
| 15.02.2024 | 32,60 | 33,50 | 32,50 | 33,40 | 3,09% | - |
| 14.02.2024 | 32,40 | 32,70 | 32,30 | 32,40 | 0,00% | - |
| 13.02.2024 | 33,00 | 33,10 | 31,90 | 32,40 | -1,82% | - |
| 12.02.2024 | 32,80 | 33,10 | 32,70 | 33,00 | 0,61% | - |
| 09.02.2024 | 33,00 | 33,10 | 32,70 | 32,80 | -0,61% | - |
| 08.02.2024 | 32,70 | 33,10 | 32,50 | 33,00 | 0,30% | - |
| 07.02.2024 | 34,60 | 34,60 | 31,90 | 32,90 | -4,64% | - |
| 06.02.2024 | 33,00 | 34,50 | 32,90 | 34,50 | 4,55% | - |
| 05.02.2024 | 33,80 | 33,90 | 32,90 | 33,00 | -1,79% | - |
| 02.02.2024 | 33,60 | 33,90 | 32,90 | 33,60 | 0,00% | - |
| 01.02.2024 | 33,40 | 33,60 | 32,70 | 33,60 | 0,60% | - |
| 31.01.2024 | 33,80 | 34,10 | 33,10 | 33,40 | -0,60% | - |
| 30.01.2024 | 34,00 | 34,00 | 33,30 | 33,60 | -1,18% | - |
| 29.01.2024 | 33,80 | 34,30 | 33,70 | 34,00 | 0,59% | - |
| 26.01.2024 | 33,60 | 33,90 | 33,30 | 33,80 | 0,30% | - |
| 25.01.2024 | 33,80 | 34,30 | 33,50 | 33,70 | -0,30% | - |
| 24.01.2024 | 34,60 | 34,60 | 33,70 | 33,80 | -2,31% | - |
| 23.01.2024 | 34,80 | 35,10 | 34,50 | 34,60 | -0,57% | - |
| 22.01.2024 | 34,60 | 35,10 | 34,50 | 34,80 | 0,87% | - |
| 19.01.2024 | 34,20 | 34,70 | 34,10 | 34,50 | 0,58% | - |
| 18.01.2024 | 34,40 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 17.01.2024 | 35,20 | 35,30 | 34,10 | 34,50 | -1,99% | - |
| 16.01.2024 | 35,30 | 35,50 | 35,10 | 35,20 | -0,28% | - |
| 15.01.2024 | 35,20 | 35,40 | 35,10 | 35,30 | 0,28% | - |
| 12.01.2024 | 35,10 | 35,70 | 34,90 | 35,20 | 0,28% | - |
| 11.01.2024 | 34,80 | 35,30 | 34,70 | 35,10 | 0,86% | - |
| 10.01.2024 | 34,90 | 35,10 | 34,70 | 34,80 | -0,29% | - |
| 09.01.2024 | 35,60 | 35,60 | 34,30 | 34,90 | -0,85% | - |
| 08.01.2024 | 34,70 | 35,30 | 34,30 | 35,20 | 1,73% | - |
| 05.01.2024 | 34,60 | 34,70 | 34,10 | 34,60 | 0,00% | - |
| 04.01.2024 | 34,50 | 34,90 | 34,30 | 34,60 | 0,29% | 660,00 |
| 03.01.2024 | 35,30 | 35,30 | 34,50 | 34,50 | -2,27% | - |
| 02.01.2024 | 35,10 | 35,50 | 34,60 | 35,30 | 0,57% | - |
| 29.12.2023 | 35,10 | 35,10 | 34,90 | 35,10 | 0,29% | - |
| 28.12.2023 | 34,40 | 35,10 | 34,30 | 35,00 | 1,74% | - |
| 27.12.2023 | 34,00 | 34,50 | 34,00 | 34,40 | 0,58% | - |
| 22.12.2023 | 33,80 | 34,50 | 33,70 | 34,20 | 0,59% | - |
| 21.12.2023 | 33,80 | 34,10 | 33,50 | 34,00 | 0,29% | - |
| 20.12.2023 | 34,20 | 34,50 | 33,90 | 33,90 | -1,17% | - |
| 19.12.2023 | 34,60 | 34,70 | 34,10 | 34,30 | -0,87% | - |
| 18.12.2023 | 34,60 | 34,70 | 34,30 | 34,60 | 0,00% | - |
| 15.12.2023 | 34,90 | 35,10 | 34,30 | 34,60 | -1,14% | - |
| 14.12.2023 | 34,20 | 35,30 | 33,90 | 35,00 | 2,34% | - |
| 13.12.2023 | 32,80 | 34,30 | 32,80 | 34,20 | 4,27% | - |
| 12.12.2023 | 32,50 | 32,90 | 32,10 | 32,80 | 1,23% | - |
| 11.12.2023 | 32,80 | 32,90 | 32,30 | 32,40 | -1,22% | - |
| 08.12.2023 | 32,40 | 32,90 | 32,30 | 32,80 | 1,23% | - |