36,334$
1,55%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,03 | 36,45 | 35,95 | 36,40 | 1,73% | 3.671.118,00 |
| 18.04.2024 | 35,41 | 35,95 | 35,14 | 35,78 | 1,25% | 3.354.625,00 |
| 17.04.2024 | 35,51 | 35,82 | 35,17 | 35,34 | 0,20% | 2.479.726,00 |
| 16.04.2024 | 35,67 | 35,68 | 35,22 | 35,27 | -1,62% | 2.128.890,00 |
| 15.04.2024 | 36,88 | 36,98 | 35,64 | 35,85 | -2,16% | 1.969.280,00 |
| 12.04.2024 | 37,07 | 37,13 | 36,26 | 36,64 | -1,43% | 3.225.310,00 |
| 11.04.2024 | 37,54 | 37,67 | 36,67 | 37,17 | -0,13% | 4.043.479,00 |
| 10.04.2024 | 36,98 | 37,37 | 36,72 | 37,22 | -1,72% | 4.513.640,00 |
| 09.04.2024 | 37,35 | 37,96 | 37,21 | 37,87 | 0,64% | 3.610.838,00 |
| 08.04.2024 | 37,01 | 37,92 | 36,95 | 37,63 | 3,07% | 4.593.161,00 |
| 05.04.2024 | 36,23 | 36,63 | 36,07 | 36,51 | 0,33% | 1.530.289,00 |
| 04.04.2024 | 36,76 | 37,00 | 36,16 | 36,39 | -0,19% | 1.801.259,00 |
| 03.04.2024 | 36,08 | 36,53 | 35,82 | 36,46 | 0,77% | 1.886.534,00 |
| 02.04.2024 | 36,32 | 36,41 | 36,01 | 36,18 | -1,26% | 1.923.891,00 |
| 01.04.2024 | 37,33 | 37,40 | 36,63 | 36,64 | -2,06% | 1.756.437,00 |
| 28.03.2024 | 37,17 | 37,65 | 36,98 | 37,41 | 1,08% | 3.007.630,00 |
| 27.03.2024 | 36,78 | 37,35 | 36,61 | 37,01 | 1,65% | 4.166.321,00 |
| 26.03.2024 | 36,94 | 36,95 | 36,39 | 36,41 | -1,27% | 1.382.004,00 |
| 25.03.2024 | 37,28 | 37,35 | 36,75 | 36,88 | -0,75% | 1.116.581,00 |
| 22.03.2024 | 37,66 | 37,71 | 37,02 | 37,16 | -1,20% | 1.636.998,00 |
| 21.03.2024 | 37,16 | 38,00 | 37,16 | 37,61 | 1,48% | 2.290.717,00 |
| 20.03.2024 | 36,55 | 37,14 | 36,39 | 37,06 | 0,90% | 1.927.790,00 |
| 19.03.2024 | 36,87 | 37,00 | 36,41 | 36,73 | -0,22% | 1.640.056,00 |
| 18.03.2024 | 37,19 | 37,31 | 36,74 | 36,81 | -0,97% | 1.752.442,00 |
| 15.03.2024 | 36,21 | 37,19 | 36,21 | 37,17 | 1,36% | 3.888.232,00 |
| 14.03.2024 | 37,21 | 37,28 | 36,11 | 36,67 | -1,95% | 2.588.378,00 |
| 13.03.2024 | 37,02 | 37,77 | 37,00 | 37,40 | 0,86% | 2.528.557,00 |
| 12.03.2024 | 37,80 | 37,99 | 36,98 | 37,08 | -2,01% | 3.595.122,00 |
| 11.03.2024 | 38,10 | 38,28 | 37,69 | 37,84 | -0,68% | 2.760.181,00 |
| 08.03.2024 | 38,03 | 38,19 | 37,78 | 38,10 | 1,09% | 2.665.141,00 |
| 07.03.2024 | 37,38 | 37,77 | 37,26 | 37,69 | 1,18% | 2.447.405,00 |
| 06.03.2024 | 37,48 | 37,51 | 37,07 | 37,25 | 0,24% | 3.808.348,00 |
| 05.03.2024 | 37,16 | 37,50 | 36,97 | 37,16 | -0,32% | 2.998.893,00 |
| 04.03.2024 | 36,26 | 37,41 | 36,24 | 37,28 | 3,73% | 3.893.796,00 |
| 01.03.2024 | 35,38 | 35,96 | 34,99 | 35,94 | 1,24% | 3.320.568,00 |
| 29.02.2024 | 35,76 | 35,95 | 35,32 | 35,50 | 0,25% | 4.277.409,00 |
| 28.02.2024 | 34,76 | 35,83 | 34,76 | 35,41 | 0,94% | 2.436.133,00 |
| 27.02.2024 | 35,33 | 35,66 | 34,90 | 35,08 | 0,17% | 3.057.982,00 |
| 26.02.2024 | 35,70 | 35,88 | 34,96 | 35,02 | -2,32% | 1.782.189,00 |
| 23.02.2024 | 36,13 | 36,21 | 35,84 | 35,85 | -0,83% | 1.707.980,00 |
| 22.02.2024 | 36,45 | 36,45 | 36,10 | 36,15 | -0,41% | 2.666.624,00 |
| 21.02.2024 | 35,85 | 36,33 | 35,66 | 36,30 | 1,40% | 2.890.146,00 |
| 20.02.2024 | 35,76 | 36,01 | 35,54 | 35,80 | -0,78% | 2.272.037,00 |
| 16.02.2024 | 35,62 | 36,27 | 35,43 | 36,08 | 0,08% | 2.831.213,00 |
| 15.02.2024 | 35,18 | 36,09 | 35,09 | 36,05 | 3,38% | 2.712.411,00 |
| 14.02.2024 | 34,70 | 35,04 | 34,61 | 34,87 | 0,72% | 3.178.173,00 |
| 13.02.2024 | 34,79 | 34,86 | 34,19 | 34,62 | -2,67% | 2.893.944,00 |
| 12.02.2024 | 35,43 | 35,74 | 35,34 | 35,57 | 0,57% | 2.352.248,00 |
| 09.02.2024 | 35,41 | 35,68 | 35,26 | 35,37 | -0,34% | 3.274.161,00 |
| 08.02.2024 | 35,21 | 35,58 | 34,88 | 35,49 | 0,48% | 3.538.544,00 |
| 07.02.2024 | 35,35 | 35,60 | 34,44 | 35,32 | -0,67% | 5.196.024,00 |
| 06.02.2024 | 35,42 | 35,93 | 35,33 | 35,56 | 0,37% | 3.481.893,00 |
| 05.02.2024 | 35,87 | 35,87 | 35,39 | 35,43 | -2,42% | 2.358.663,00 |
| 02.02.2024 | 36,18 | 36,52 | 35,54 | 36,31 | -0,55% | 3.557.347,00 |
| 01.02.2024 | 35,80 | 36,54 | 35,38 | 36,51 | 1,36% | 3.461.027,00 |
| 31.01.2024 | 36,73 | 36,95 | 35,87 | 36,02 | -1,26% | 5.522.893,00 |
| 30.01.2024 | 36,40 | 36,73 | 36,16 | 36,48 | -0,71% | 4.547.611,00 |
| 29.01.2024 | 36,65 | 37,07 | 36,47 | 36,74 | 0,14% | 2.415.437,00 |
| 26.01.2024 | 36,62 | 36,76 | 36,18 | 36,69 | 0,44% | 3.296.990,00 |
| 25.01.2024 | 37,08 | 37,32 | 36,37 | 36,53 | -0,49% | 3.229.708,00 |
| 24.01.2024 | 37,80 | 37,80 | 36,68 | 36,71 | -2,08% | 3.486.010,00 |
| 23.01.2024 | 37,93 | 38,12 | 37,37 | 37,49 | -0,92% | 3.233.959,00 |
| 22.01.2024 | 37,68 | 38,12 | 37,68 | 37,84 | 0,61% | 3.655.143,00 |
| 19.01.2024 | 37,27 | 37,83 | 37,04 | 37,61 | 1,07% | 3.623.786,00 |
| 18.01.2024 | 37,44 | 37,74 | 36,94 | 37,21 | -0,75% | 5.791.830,00 |
| 17.01.2024 | 37,70 | 38,34 | 36,95 | 37,49 | -2,22% | 3.032.895,00 |
| 16.01.2024 | 38,45 | 38,62 | 38,16 | 38,34 | -0,65% | 3.550.592,00 |
| 12.01.2024 | 38,91 | 39,10 | 38,32 | 38,59 | 0,23% | 2.967.621,00 |
| 11.01.2024 | 37,93 | 38,63 | 37,66 | 38,50 | 0,73% | 3.404.509,00 |
| 10.01.2024 | 38,32 | 38,44 | 38,10 | 38,22 | 0,24% | 2.591.856,00 |
| 09.01.2024 | 37,75 | 38,32 | 37,54 | 38,13 | -1,19% | 3.237.070,00 |
| 08.01.2024 | 37,75 | 38,73 | 37,65 | 38,59 | 2,04% | 2.676.038,00 |
| 05.01.2024 | 37,54 | 38,06 | 37,32 | 37,82 | -0,11% | 2.981.069,00 |
| 04.01.2024 | 37,62 | 38,18 | 37,44 | 37,86 | 0,53% | 2.130.339,00 |
| 03.01.2024 | 38,30 | 38,32 | 37,58 | 37,66 | -2,54% | 2.475.799,00 |
| 02.01.2024 | 38,23 | 38,86 | 38,00 | 38,64 | 0,91% | 2.721.122,00 |
| 29.12.2023 | 38,62 | 38,83 | 38,27 | 38,29 | -1,24% | 2.300.148,00 |
| 28.12.2023 | 38,11 | 38,78 | 38,07 | 38,77 | 1,15% | 1.938.995,00 |
| 27.12.2023 | 37,94 | 38,37 | 37,81 | 38,33 | 0,95% | 1.875.272,00 |
| 26.12.2023 | 37,69 | 38,15 | 37,64 | 37,97 | 0,85% | 1.478.658,00 |
| 22.12.2023 | 37,50 | 37,93 | 37,42 | 37,65 | 0,99% | 2.838.408,00 |
| 21.12.2023 | 37,31 | 37,42 | 36,87 | 37,28 | 0,65% | 2.664.888,00 |
| 20.12.2023 | 37,52 | 37,73 | 36,99 | 37,04 | -1,54% | 2.252.854,00 |
| 19.12.2023 | 37,96 | 38,10 | 37,45 | 37,62 | -0,50% | 3.160.179,00 |
| 18.12.2023 | 37,83 | 37,90 | 37,45 | 37,81 | 0,45% | 3.611.663,00 |
| 15.12.2023 | 38,08 | 38,18 | 37,26 | 37,64 | -1,85% | 5.593.813,00 |
| 14.12.2023 | 37,91 | 38,84 | 37,78 | 38,35 | 3,31% | 3.890.668,00 |
| 13.12.2023 | 35,57 | 37,31 | 35,45 | 37,12 | 4,71% | 3.643.054,00 |
| 12.12.2023 | 35,02 | 35,55 | 34,68 | 35,45 | 1,34% | 2.692.765,00 |
| 11.12.2023 | 35,15 | 35,28 | 34,77 | 34,98 | -1,10% | 3.668.436,00 |
| 08.12.2023 | 34,84 | 35,37 | 34,69 | 35,37 | 1,06% | 4.831.698,00 |
| 07.12.2023 | 34,61 | 35,19 | 34,26 | 35,00 | 0,95% | 3.604.558,00 |
| 06.12.2023 | 34,67 | 35,08 | 34,50 | 34,67 | 0,38% | 3.010.020,00 |
| 05.12.2023 | 34,40 | 34,59 | 33,99 | 34,54 | -0,20% | 3.855.810,00 |
| 04.12.2023 | 34,07 | 34,66 | 33,99 | 34,61 | 0,61% | 2.270.695,00 |
| 01.12.2023 | 33,46 | 34,54 | 33,33 | 34,40 | 2,99% | 2.270.536,00 |
| 30.11.2023 | 33,34 | 33,43 | 33,02 | 33,40 | 0,33% | 4.315.075,00 |
| 29.11.2023 | 33,83 | 34,13 | 33,21 | 33,29 | -0,48% | 3.105.651,00 |
| 28.11.2023 | 33,13 | 33,55 | 32,85 | 33,45 | 0,51% | 2.964.092,00 |
| 27.11.2023 | 33,28 | 33,46 | 33,09 | 33,28 | -0,21% | 2.672.119,00 |