Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,95 | 26,12 | 24,11 | 24,79 | 0,12% | - |
| 24.02.2021 | 24,92 | 26,34 | 24,09 | 24,76 | -0,48% | - |
| 23.02.2021 | 25,11 | 26,34 | 23,43 | 24,88 | 0,10% | - |
| 22.02.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 0,34% | - |
| 19.02.2021 | 24,77 | 25,43 | 23,96 | 24,77 | -0,06% | - |
| 18.02.2021 | 24,47 | 25,34 | 23,29 | 24,79 | 1,23% | - |
| 17.02.2021 | 22,40 | 25,13 | 22,40 | 24,49 | 0,33% | - |
| 16.02.2021 | 23,82 | 25,92 | 23,81 | 24,41 | 0,27% | - |
| 12.02.2021 | 24,34 | 25,02 | 23,70 | 24,34 | -1,46% | - |
| 11.02.2021 | 25,09 | 25,84 | 23,40 | 24,70 | -1,04% | - |
| 10.02.2021 | 24,40 | 25,83 | 24,10 | 24,96 | 2,21% | - |
| 09.02.2021 | 26,77 | 26,77 | 23,85 | 24,42 | -4,05% | - |
| 08.02.2021 | 26,77 | 26,77 | 24,86 | 25,45 | -1,81% | - |
| 05.02.2021 | 24,53 | 25,92 | 24,53 | 25,92 | 3,12% | - |
| 04.02.2021 | 24,96 | 25,76 | 23,31 | 25,14 | -0,28% | - |
| 03.02.2021 | 24,98 | 25,63 | 24,89 | 25,21 | 1,43% | - |
| 02.02.2021 | 24,61 | 25,40 | 24,61 | 24,85 | 2,92% | - |
| 01.02.2021 | 23,29 | 25,21 | 23,29 | 24,15 | -1,41% | - |
| 29.01.2021 | 24,44 | 25,11 | 23,34 | 24,49 | -0,45% | - |
| 28.01.2021 | 25,18 | 25,18 | 24,04 | 24,60 | 2,69% | - |
| 27.01.2021 | 23,80 | 24,56 | 23,80 | 23,96 | -1,48% | - |
| 26.01.2021 | 23,26 | 25,15 | 23,26 | 24,32 | 1,65% | - |
| 25.01.2021 | 23,80 | 24,93 | 23,80 | 23,92 | -2,37% | - |
| 22.01.2021 | 24,69 | 25,89 | 23,69 | 24,50 | -0,10% | - |
| 21.01.2021 | 23,78 | 25,17 | 23,73 | 24,53 | -0,43% | - |
| 20.01.2021 | 25,72 | 25,72 | 23,73 | 24,63 | 2,20% | - |
| 19.01.2021 | 23,84 | 24,61 | 23,20 | 24,10 | 1,71% | - |
| 15.01.2021 | 23,88 | 25,18 | 22,03 | 23,70 | 0,25% | - |
| 14.01.2021 | 22,22 | 24,09 | 22,22 | 23,64 | 0,55% | - |
| 13.01.2021 | 24,04 | 24,07 | 22,82 | 23,51 | 0,64% | - |
| 12.01.2021 | 23,29 | 23,99 | 22,74 | 23,36 | 2,89% | - |
| 11.01.2021 | 23,25 | 23,77 | 22,62 | 22,70 | -4,24% | - |
| 08.01.2021 | 23,25 | 24,36 | 22,07 | 23,71 | 0,89% | - |
| 07.01.2021 | 23,84 | 24,23 | 23,16 | 23,50 | 1,89% | - |
| 06.01.2021 | 22,83 | 23,77 | 21,46 | 23,06 | 4,53% | - |
| 05.01.2021 | 21,50 | 22,53 | 21,50 | 22,06 | 2,08% | - |
| 04.01.2021 | 21,74 | 22,01 | 21,26 | 21,61 | -0,89% | - |
| 31.12.2020 | 20,20 | 22,16 | 20,20 | 21,81 | 1,63% | - |
| 30.12.2020 | 20,95 | 22,23 | 20,95 | 21,46 | -0,49% | - |
| 29.12.2020 | 22,18 | 22,19 | 21,07 | 21,56 | 1,27% | - |
| 28.12.2020 | 20,93 | 21,96 | 20,93 | 21,29 | -0,91% | - |
| 24.12.2020 | 21,22 | 22,44 | 21,22 | 21,49 | -1,78% | - |
| 23.12.2020 | 21,84 | 22,44 | 21,25 | 21,88 | 0,39% | - |
| 22.12.2020 | 22,22 | 22,73 | 21,39 | 21,79 | 4,23% | - |
| 21.12.2020 | 20,91 | 20,91 | 20,91 | 20,91 | -5,45% | - |
| 18.12.2020 | 21,64 | 22,73 | 21,64 | 22,11 | -0,29% | - |
| 17.12.2020 | 22,84 | 22,87 | 22,18 | 22,18 | -0,63% | - |
| 16.12.2020 | 21,09 | 22,99 | 21,09 | 22,32 | -3,04% | - |
| 15.12.2020 | 23,02 | 23,02 | 23,02 | 23,02 | 5,02% | - |
| 14.12.2020 | 21,20 | 22,66 | 21,20 | 21,92 | -2,40% | - |
| 11.12.2020 | 21,81 | 23,09 | 21,81 | 22,46 | 0,81% | - |
| 10.12.2020 | 23,46 | 23,46 | 21,78 | 22,28 | 0,11% | - |
| 09.12.2020 | 23,16 | 23,16 | 22,25 | 22,25 | -8,55% | - |
| 08.12.2020 | 22,98 | 24,33 | 22,21 | 24,33 | 6,83% | - |
| 07.12.2020 | 21,25 | 23,20 | 21,25 | 22,78 | 1,38% | - |
| 04.12.2020 | 21,61 | 23,01 | 21,61 | 22,47 | 1,35% | - |
| 03.12.2020 | 22,15 | 22,87 | 21,52 | 22,17 | -8,20% | - |
| 02.12.2020 | 22,03 | 24,83 | 22,03 | 24,15 | 11,14% | - |
| 01.12.2020 | 21,72 | 22,43 | 21,03 | 21,73 | 2,00% | - |
| 30.11.2020 | 20,56 | 21,81 | 20,56 | 21,30 | -4,01% | - |
| 27.11.2020 | 21,93 | 22,19 | 21,35 | 22,19 | 2,14% | - |
| 25.11.2020 | 21,65 | 22,37 | 21,65 | 21,73 | 0,25% | - |
| 24.11.2020 | 21,36 | 22,71 | 21,36 | 21,67 | -0,02% | - |
| 23.11.2020 | 22,42 | 22,70 | 21,34 | 21,68 | -2,61% | - |
| 20.11.2020 | 22,43 | 22,91 | 21,62 | 22,26 | -0,09% | - |
| 19.11.2020 | 20,92 | 22,28 | 20,92 | 22,28 | -0,62% | - |
| 18.11.2020 | 21,99 | 23,23 | 21,84 | 22,42 | 1,47% | - |
| 17.11.2020 | 22,40 | 22,61 | 21,25 | 22,09 | 2,60% | - |
| 16.11.2020 | 21,58 | 22,17 | 21,53 | 21,53 | -2,29% | - |
| 13.11.2020 | 22,03 | 23,47 | 21,49 | 22,04 | -0,61% | - |
| 12.11.2020 | 20,24 | 23,22 | 20,24 | 22,17 | -2,27% | - |
| 11.11.2020 | 22,79 | 24,15 | 21,03 | 22,69 | -0,11% | - |
| 10.11.2020 | 22,96 | 23,39 | 21,70 | 22,71 | 5,33% | - |
| 09.11.2020 | 21,79 | 23,10 | 21,33 | 21,56 | -0,90% | - |
| 06.11.2020 | 22,27 | 22,79 | 21,76 | 21,76 | -3,78% | - |
| 05.11.2020 | 21,15 | 23,41 | 21,15 | 22,61 | -0,46% | - |
| 04.11.2020 | 22,62 | 23,37 | 21,45 | 22,72 | 1,05% | - |
| 03.11.2020 | 22,33 | 23,35 | 20,72 | 22,48 | 3,29% | - |
| 02.11.2020 | 22,60 | 23,18 | 21,71 | 21,77 | -0,84% | - |
| 30.10.2020 | 22,23 | 22,93 | 21,27 | 21,95 | 0,32% | - |
| 29.10.2020 | 24,25 | 24,25 | 21,80 | 21,88 | 1,55% | - |
| 28.10.2020 | 22,59 | 22,64 | 20,89 | 21,55 | -2,33% | - |
| 27.10.2020 | 23,17 | 23,17 | 21,63 | 22,06 | 1,71% | - |
| 26.10.2020 | 21,76 | 22,51 | 21,51 | 21,69 | -3,88% | - |
| 23.10.2020 | 22,10 | 23,23 | 21,81 | 22,57 | 0,40% | - |
| 22.10.2020 | 23,35 | 23,35 | 21,76 | 22,48 | -2,13% | - |
| 21.10.2020 | 21,86 | 22,97 | 21,74 | 22,97 | -0,07% | - |
| 20.10.2020 | 22,73 | 22,98 | 21,42 | 22,98 | 3,44% | - |
| 19.10.2020 | 22,22 | 22,22 | 21,56 | 22,22 | -2,22% | - |
| 16.10.2020 | 22,77 | 22,85 | 21,28 | 22,72 | 3,41% | - |
| 15.10.2020 | 21,94 | 22,15 | 21,35 | 21,97 | -3,75% | - |
| 14.10.2020 | 22,08 | 22,86 | 20,47 | 22,83 | 1,02% | - |
| 13.10.2020 | 22,97 | 23,79 | 21,84 | 22,60 | 0,78% | - |
| 12.10.2020 | 20,82 | 22,96 | 20,82 | 22,42 | 3,89% | - |
| 09.10.2020 | 23,57 | 23,57 | 20,83 | 21,58 | 0,75% | - |
| 08.10.2020 | 21,02 | 21,88 | 20,73 | 21,42 | 1,11% | - |
| 07.10.2020 | 23,01 | 23,10 | 20,79 | 21,19 | 0,24% | - |
| 06.10.2020 | 20,33 | 22,17 | 19,71 | 21,14 | 5,10% | - |
| 05.10.2020 | 18,62 | 21,10 | 18,62 | 20,11 | 4,41% | - |
| 02.10.2020 | 19,69 | 20,79 | 19,26 | 19,26 | 0,84% | - |