Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,15 | 17,16 | 17,10 | 17,16 | 0,56% | - |
| 25.02.2021 | 17,03 | 17,32 | 16,82 | 17,06 | -0,52% | - |
| 24.02.2021 | 16,99 | 17,21 | 16,95 | 17,15 | 0,91% | - |
| 23.02.2021 | 16,99 | 17,45 | 16,69 | 17,00 | -1,76% | - |
| 22.02.2021 | 16,57 | 17,37 | 16,54 | 17,30 | 5,23% | - |
| 19.02.2021 | 16,35 | 16,52 | 16,32 | 16,44 | 0,83% | - |
| 18.02.2021 | 16,16 | 16,32 | 16,04 | 16,31 | 0,18% | - |
| 17.02.2021 | 16,30 | 16,30 | 16,26 | 16,28 | -0,73% | - |
| 16.02.2021 | 16,39 | 16,43 | 16,26 | 16,40 | -0,58% | - |
| 12.02.2021 | 16,61 | 16,76 | 0,00 | 16,49 | -4,02% | - |
| 11.02.2021 | 17,11 | 17,26 | 17,05 | 17,18 | 1,60% | - |
| 10.02.2021 | 16,68 | 16,98 | 16,62 | 16,91 | 2,61% | - |
| 09.02.2021 | 16,00 | 16,48 | 15,98 | 16,48 | 3,16% | - |
| 08.02.2021 | 15,95 | 16,03 | 15,87 | 15,98 | 0,25% | - |
| 05.02.2021 | 15,85 | 16,07 | 15,82 | 15,94 | 0,31% | - |
| 04.02.2021 | 15,86 | 15,89 | 15,85 | 15,89 | 3,52% | - |
| 03.02.2021 | 15,17 | 15,46 | 15,17 | 15,35 | -0,45% | - |
| 02.02.2021 | 15,23 | 15,49 | 15,17 | 15,42 | 2,73% | - |
| 01.02.2021 | 14,73 | 15,10 | 14,70 | 15,01 | 2,11% | - |
| 29.01.2021 | 14,70 | 14,70 | 14,70 | 14,70 | -2,36% | - |
| 28.01.2021 | 14,85 | 15,41 | 14,85 | 15,05 | 0,64% | - |
| 27.01.2021 | 14,96 | 15,29 | 14,83 | 14,96 | -2,73% | - |
| 26.01.2021 | 15,39 | 15,40 | 15,38 | 15,38 | -0,10% | - |
| 25.01.2021 | 15,60 | 15,60 | 15,07 | 15,39 | -0,81% | - |
| 22.01.2021 | 15,24 | 15,56 | 15,22 | 15,52 | 1,07% | - |
| 21.01.2021 | 15,33 | 15,36 | 15,31 | 15,35 | -1,29% | - |
| 20.01.2021 | 15,30 | 15,56 | 15,26 | 15,55 | 2,13% | - |
| 19.01.2021 | 15,29 | 15,33 | 15,11 | 15,23 | -1,26% | - |
| 15.01.2021 | 15,03 | 15,46 | 15,02 | 15,42 | 2,39% | - |
| 14.01.2021 | 14,95 | 15,19 | 14,85 | 15,06 | 1,93% | - |
| 13.01.2021 | 14,81 | 14,91 | 14,69 | 14,78 | 0,03% | - |
| 12.01.2021 | 14,60 | 14,88 | 14,44 | 14,77 | 1,44% | - |
| 11.01.2021 | 14,70 | 14,70 | 14,50 | 14,56 | -1,99% | - |
| 08.01.2021 | 14,71 | 14,98 | 14,61 | 14,86 | 1,71% | - |
| 07.01.2021 | 14,79 | 14,79 | 14,44 | 14,61 | -1,75% | - |
| 06.01.2021 | 14,62 | 15,05 | 14,60 | 14,87 | 2,94% | - |
| 05.01.2021 | 14,57 | 14,66 | 14,41 | 14,44 | 0,38% | - |
| 04.01.2021 | 14,78 | 14,78 | 14,34 | 14,39 | -3,33% | - |
| 31.12.2020 | 14,78 | 15,23 | 14,59 | 14,88 | 0,44% | - |
| 30.12.2020 | 14,81 | 14,95 | 14,68 | 14,82 | 0,61% | - |
| 29.12.2020 | 15,04 | 15,04 | 14,70 | 14,73 | -4,72% | - |
| 28.12.2020 | 15,03 | 15,46 | 14,71 | 15,46 | 3,41% | - |
| 24.12.2020 | 15,05 | 15,35 | 14,90 | 14,95 | -0,40% | - |
| 23.12.2020 | 15,27 | 15,27 | 14,93 | 15,01 | -0,43% | - |
| 22.12.2020 | 15,15 | 15,21 | 15,04 | 15,07 | -0,66% | - |
| 21.12.2020 | 15,39 | 15,45 | 15,02 | 15,17 | -3,44% | - |
| 18.12.2020 | 16,43 | 16,44 | 15,44 | 15,71 | -4,96% | - |
| 17.12.2020 | 16,21 | 16,61 | 16,11 | 16,53 | 2,80% | - |
| 16.12.2020 | 16,06 | 16,14 | 15,80 | 16,08 | 1,01% | - |
| 15.12.2020 | 15,66 | 15,93 | 15,66 | 15,92 | 2,58% | - |
| 14.12.2020 | 15,58 | 15,75 | 15,45 | 15,52 | 2,51% | - |
| 11.12.2020 | 15,18 | 15,25 | 14,98 | 15,14 | -0,66% | - |
| 10.12.2020 | 15,21 | 15,30 | 15,07 | 15,24 | -5,34% | - |
| 09.12.2020 | 15,40 | 16,90 | 15,40 | 16,10 | 6,10% | - |
| 08.12.2020 | 15,06 | 15,31 | 15,01 | 15,18 | 0,23% | - |
| 07.12.2020 | 15,13 | 15,30 | 15,02 | 15,14 | 0,90% | - |
| 04.12.2020 | 14,90 | 15,01 | 14,81 | 15,01 | 1,90% | - |
| 03.12.2020 | 14,87 | 14,96 | 14,69 | 14,73 | -0,81% | - |
| 02.12.2020 | 14,79 | 14,85 | 14,41 | 14,85 | 0,92% | - |
| 01.12.2020 | 14,80 | 14,83 | 14,53 | 14,71 | 2,72% | - |
| 30.11.2020 | 14,51 | 14,56 | 14,27 | 14,32 | 0,28% | - |
| 27.11.2020 | 14,32 | 14,60 | 13,93 | 14,28 | -2,89% | - |
| 25.11.2020 | 14,43 | 14,71 | 14,43 | 14,71 | 0,89% | - |
| 24.11.2020 | 14,64 | 14,80 | 14,45 | 14,58 | 2,24% | - |
| 23.11.2020 | 14,55 | 14,57 | 14,26 | 14,26 | 0,14% | - |
| 20.11.2020 | 14,31 | 14,36 | 14,09 | 14,24 | -0,70% | - |
| 19.11.2020 | 14,40 | 14,73 | 14,34 | 14,34 | -0,14% | - |
| 18.11.2020 | 14,80 | 14,91 | 14,34 | 14,36 | -2,11% | - |
| 17.11.2020 | 14,53 | 14,82 | 14,48 | 14,67 | 0,24% | - |
| 16.11.2020 | 14,39 | 14,63 | 14,28 | 14,63 | 2,92% | - |
| 13.11.2020 | 14,20 | 14,32 | 14,16 | 14,22 | 0,21% | - |
| 12.11.2020 | 14,20 | 14,26 | 13,89 | 14,19 | -2,68% | - |
| 11.11.2020 | 14,58 | 14,58 | 14,30 | 14,58 | -0,68% | - |
| 10.11.2020 | 14,83 | 15,19 | 14,65 | 14,68 | 3,71% | - |
| 09.11.2020 | 14,96 | 15,01 | 14,15 | 14,15 | 2,24% | - |
| 06.11.2020 | 13,97 | 14,05 | 13,64 | 13,84 | -1,84% | - |
| 05.11.2020 | 13,90 | 14,29 | 13,86 | 14,10 | 2,03% | - |
| 04.11.2020 | 13,66 | 14,30 | 13,66 | 13,82 | -2,98% | - |
| 03.11.2020 | 14,11 | 14,36 | 13,93 | 14,25 | 3,64% | - |
| 02.11.2020 | 13,75 | 13,87 | 13,60 | 13,75 | 0,95% | - |
| 30.10.2020 | 13,46 | 13,74 | 13,39 | 13,62 | -0,84% | - |
| 29.10.2020 | 13,21 | 13,83 | 13,16 | 13,73 | 3,94% | - |
| 28.10.2020 | 13,45 | 13,45 | 13,16 | 13,21 | -1,56% | - |
| 27.10.2020 | 14,03 | 14,03 | 13,42 | 13,42 | -3,00% | - |
| 26.10.2020 | 13,92 | 13,92 | 13,66 | 13,84 | -2,54% | - |
| 23.10.2020 | 14,12 | 14,25 | 14,07 | 14,20 | 0,28% | - |
| 22.10.2020 | 14,11 | 14,26 | 14,07 | 14,16 | -1,36% | - |
| 21.10.2020 | 13,77 | 14,35 | 13,73 | 14,35 | 0,70% | - |
| 20.10.2020 | 13,98 | 14,25 | 13,90 | 14,25 | 0,99% | - |
| 19.10.2020 | 13,81 | 14,11 | 13,69 | 14,11 | 1,88% | - |
| 16.10.2020 | 13,94 | 14,09 | 13,83 | 13,85 | -3,35% | - |
| 15.10.2020 | 13,78 | 14,33 | 13,78 | 14,33 | 4,14% | - |
| 14.10.2020 | 14,04 | 14,12 | 13,76 | 13,76 | -2,34% | - |
| 13.10.2020 | 14,43 | 14,43 | 14,06 | 14,09 | -3,33% | - |
| 12.10.2020 | 14,31 | 14,64 | 14,31 | 14,58 | 0,45% | - |
| 09.10.2020 | 14,49 | 14,68 | 14,40 | 14,51 | -1,02% | - |
| 08.10.2020 | 14,91 | 14,97 | 14,57 | 14,66 | 0,58% | - |
| 07.10.2020 | 14,41 | 14,65 | 14,27 | 14,58 | 0,59% | - |
| 06.10.2020 | 14,36 | 14,73 | 14,19 | 14,49 | -0,72% | - |
| 05.10.2020 | 14,39 | 14,61 | 14,17 | 14,60 | 1,32% | - |