35,910€
2,13%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 35,56 | 35,90 | 35,48 | 35,90 | 2,09% | 280,00 |
| 03.05.2024 | 35,21 | 35,21 | 35,08 | 35,16 | 0,43% | 1.090,00 |
| 02.05.2024 | 34,95 | 35,01 | 34,95 | 35,01 | -2,03% | 8,00 |
| 30.04.2024 | 35,75 | 35,96 | 35,29 | 35,74 | 1,09% | - |
| 29.04.2024 | 35,43 | 35,43 | 35,35 | 35,35 | -0,37% | 530,00 |
| 26.04.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,25% | 532,00 |
| 25.04.2024 | 35,31 | 35,39 | 35,31 | 35,39 | 0,03% | 844,00 |
| 24.04.2024 | 34,86 | 35,38 | 34,66 | 35,38 | 1,46% | 593,00 |
| 23.04.2024 | 34,84 | 34,87 | 34,84 | 34,87 | 0,40% | 2,00 |
| 22.04.2024 | 34,22 | 34,80 | 34,14 | 34,73 | 3,49% | - |
| 19.04.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 1,24% | 298,00 |
| 18.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,42% | 1,00 |
| 17.04.2024 | 33,27 | 33,29 | 33,27 | 33,29 | 0,15% | 380,00 |
| 16.04.2024 | 33,72 | 33,95 | 33,14 | 33,24 | -3,71% | - |
| 15.04.2024 | 34,52 | 34,66 | 34,52 | 34,52 | 0,28% | 394,00 |
| 12.04.2024 | 34,71 | 34,92 | 34,08 | 34,43 | -0,76% | - |
| 11.04.2024 | 34,64 | 34,97 | 34,26 | 34,69 | 1,43% | - |
| 10.04.2024 | 35,06 | 35,38 | 34,20 | 34,20 | -1,92% | 387,00 |
| 09.04.2024 | 34,26 | 34,97 | 34,18 | 34,87 | 3,44% | - |
| 08.04.2024 | 33,71 | 33,71 | 33,71 | 33,71 | -0,03% | 1,00 |
| 05.04.2024 | 33,64 | 33,80 | 33,34 | 33,72 | 0,15% | - |
| 04.04.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 0,30% | 1,00 |
| 03.04.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -1,44% | 298,00 |
| 02.04.2024 | 34,13 | 34,17 | 34,06 | 34,06 | -1,84% | 1.133,00 |
| 28.03.2024 | 34,10 | 34,90 | 34,10 | 34,70 | 1,76% | - |
| 27.03.2024 | 33,70 | 34,50 | 33,70 | 34,10 | 1,19% | - |
| 26.03.2024 | 34,10 | 34,10 | 33,70 | 33,70 | -0,88% | - |
| 25.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,16% | 2,00 |
| 22.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 250,00 |
| 21.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 2,06% | 319,00 |
| 20.03.2024 | 33,90 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 19.03.2024 | 33,90 | 34,10 | 33,50 | 33,90 | -0,29% | - |
| 18.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 6,00 |
| 15.03.2024 | 33,70 | 34,30 | 33,30 | 34,30 | 1,78% | - |
| 14.03.2024 | 34,10 | 34,50 | 33,10 | 33,70 | -1,75% | - |
| 13.03.2024 | 33,90 | 34,50 | 33,90 | 34,30 | 1,18% | - |
| 12.03.2024 | 34,70 | 34,90 | 33,90 | 33,90 | -2,31% | - |
| 11.03.2024 | 34,70 | 35,10 | 34,50 | 34,70 | -0,57% | - |
| 08.03.2024 | 34,50 | 34,90 | 34,30 | 34,90 | 2,65% | - |
| 07.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -0,29% | 2,00 |
| 06.03.2024 | 34,30 | 34,50 | 34,10 | 34,10 | 0,00% | - |
| 05.03.2024 | 34,30 | 34,50 | 34,10 | 34,10 | 2,10% | - |
| 04.03.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 1.090,00 |
| 01.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 8,00 |
| 29.02.2024 | 32,70 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 28.02.2024 | 32,30 | 33,10 | 32,10 | 32,90 | 2,17% | - |
| 27.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 2,00 |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 40,00 |
| 23.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 300,00 |
| 22.02.2024 | 33,50 | 33,80 | 33,30 | 33,30 | -0,60% | - |
| 21.02.2024 | 33,10 | 33,50 | 32,90 | 33,50 | 0,90% | - |
| 20.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 398,00 |
| 19.02.2024 | 33,40 | 33,60 | 33,40 | 33,40 | -0,30% | - |
| 16.02.2024 | 33,50 | 33,70 | 32,90 | 33,50 | 1,52% | - |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | 1,00 |
| 14.02.2024 | 32,30 | 32,70 | 32,30 | 32,50 | 0,93% | - |
| 13.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | 16,00 |
| 12.02.2024 | 32,70 | 33,10 | 32,70 | 32,90 | 0,61% | - |
| 09.02.2024 | 32,90 | 33,10 | 32,70 | 32,70 | -0,61% | - |
| 08.02.2024 | 32,70 | 33,10 | 32,50 | 32,90 | 1,54% | - |
| 07.02.2024 | 33,00 | 33,60 | 32,20 | 32,40 | -2,99% | 72,00 |
| 06.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 24,00 |
| 05.02.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | 401,00 |
| 02.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 255,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,30% | 305,00 |
| 31.01.2024 | 33,70 | 34,10 | 33,10 | 33,30 | -1,19% | - |
| 30.01.2024 | 33,90 | 33,90 | 33,30 | 33,70 | -1,17% | - |
| 29.01.2024 | 33,70 | 34,30 | 33,70 | 34,10 | 1,19% | - |
| 26.01.2024 | 33,70 | 33,90 | 33,30 | 33,70 | -0,30% | - |
| 25.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | 296,00 |
| 24.01.2024 | 34,50 | 34,60 | 33,70 | 33,70 | -2,88% | - |
| 23.01.2024 | 34,70 | 35,10 | 34,50 | 34,70 | 0,29% | - |
| 22.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 10,00 |
| 19.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 18.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | 101,00 |
| 17.01.2024 | 35,10 | 35,30 | 34,10 | 34,50 | -1,71% | - |
| 16.01.2024 | 35,30 | 35,50 | 35,10 | 35,10 | -0,85% | - |
| 15.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | 1,00 |
| 12.01.2024 | 35,10 | 35,70 | 34,90 | 35,10 | 0,29% | - |
| 11.01.2024 | 34,80 | 35,00 | 34,60 | 35,00 | 0,00% | 1.169,00 |
| 10.01.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | 1.240,00 |
| 09.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | 100,00 |
| 08.01.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,45% | 19,00 |
| 05.01.2024 | 34,70 | 34,70 | 34,10 | 34,50 | 0,29% | - |
| 04.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 25,00 |
| 03.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 150,00 |
| 02.01.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 0,85% | 8,00 |
| 29.12.2023 | 35,10 | 35,10 | 34,90 | 35,10 | 1,45% | - |
| 28.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 1,00 |
| 27.12.2023 | 34,50 | 34,50 | 34,10 | 34,50 | 0,58% | - |
| 22.12.2023 | 33,70 | 34,50 | 33,70 | 34,30 | 1,18% | - |
| 21.12.2023 | 33,90 | 34,10 | 33,50 | 33,90 | -0,59% | - |
| 20.12.2023 | 34,30 | 34,50 | 33,90 | 34,10 | -0,87% | - |
| 19.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 5,00 |
| 18.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 300,00 |
| 15.12.2023 | 34,90 | 35,10 | 34,30 | 34,50 | -0,86% | - |
| 14.12.2023 | 34,00 | 34,80 | 34,00 | 34,80 | 4,19% | 31,00 |
| 13.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 2,14% | 2,00 |
| 12.12.2023 | 32,50 | 32,90 | 32,10 | 32,70 | 0,62% | - |
| 11.12.2023 | 32,90 | 32,90 | 32,30 | 32,50 | -0,91% | - |