Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,48 | 16,95 | 0,00 | 16,53 | -0,81% | - |
| 25.02.2021 | 16,69 | 16,77 | 16,66 | 16,66 | -4,09% | - |
| 24.02.2021 | 17,12 | 17,40 | 17,06 | 17,37 | 2,15% | - |
| 23.02.2021 | 17,08 | 17,23 | 16,98 | 17,01 | 0,44% | - |
| 22.02.2021 | 16,54 | 17,11 | 16,43 | 16,93 | 3,29% | - |
| 19.02.2021 | 16,65 | 16,69 | 16,31 | 16,39 | 0,74% | - |
| 18.02.2021 | 16,55 | 16,77 | 16,17 | 16,27 | -1,06% | - |
| 17.02.2021 | 16,43 | 16,56 | 16,23 | 16,45 | 0,00% | - |
| 16.02.2021 | 16,19 | 16,47 | 16,02 | 16,45 | 2,56% | - |
| 12.02.2021 | 16,12 | 16,16 | 15,88 | 16,04 | 2,17% | - |
| 11.02.2021 | 15,95 | 15,95 | 15,44 | 15,70 | 1,72% | - |
| 10.02.2021 | 15,65 | 15,86 | 15,33 | 15,43 | 1,71% | - |
| 09.02.2021 | 14,99 | 15,20 | 14,83 | 15,17 | 0,73% | - |
| 08.02.2021 | 14,92 | 15,06 | 0,00 | 15,06 | 1,59% | - |
| 05.02.2021 | 14,88 | 14,92 | 14,65 | 14,83 | 0,95% | - |
| 04.02.2021 | 14,67 | 14,70 | 14,66 | 14,69 | 3,09% | - |
| 03.02.2021 | 14,03 | 14,29 | 13,99 | 14,25 | 1,14% | - |
| 02.02.2021 | 14,00 | 14,20 | 13,93 | 14,09 | 0,28% | - |
| 01.02.2021 | 13,76 | 14,12 | 13,63 | 14,05 | 1,74% | - |
| 29.01.2021 | 14,19 | 14,47 | 13,50 | 13,81 | -4,69% | - |
| 28.01.2021 | 15,12 | 15,12 | 14,47 | 14,49 | -0,10% | - |
| 27.01.2021 | 14,89 | 15,04 | 14,35 | 14,50 | -1,29% | - |
| 26.01.2021 | 14,94 | 15,01 | 14,64 | 14,69 | -0,34% | - |
| 25.01.2021 | 15,01 | 15,14 | 14,70 | 14,74 | 3,69% | - |
| 22.01.2021 | 13,79 | 14,25 | 13,75 | 14,22 | 1,46% | - |
| 21.01.2021 | 14,22 | 14,27 | 0,00 | 14,01 | -4,69% | - |
| 20.01.2021 | 14,82 | 15,11 | 14,67 | 14,70 | 1,14% | - |
| 19.01.2021 | 14,53 | 14,66 | 14,45 | 14,54 | -2,32% | - |
| 15.01.2021 | 14,27 | 14,96 | 14,18 | 14,88 | 0,74% | - |
| 14.01.2021 | 14,60 | 14,82 | 14,41 | 14,77 | 3,58% | - |
| 13.01.2021 | 13,94 | 14,26 | 13,75 | 14,26 | 2,85% | - |
| 12.01.2021 | 13,56 | 13,93 | 13,45 | 13,87 | 4,56% | - |
| 11.01.2021 | 13,64 | 13,65 | 13,18 | 13,26 | -4,16% | - |
| 08.01.2021 | 13,77 | 13,99 | 13,69 | 13,84 | 0,04% | - |
| 07.01.2021 | 13,81 | 13,83 | 13,81 | 13,83 | 1,47% | - |
| 06.01.2021 | 13,29 | 13,78 | 13,28 | 13,63 | 6,65% | - |
| 05.01.2021 | 12,83 | 12,94 | 12,77 | 12,78 | 1,11% | - |
| 04.01.2021 | 12,71 | 12,81 | 12,43 | 12,64 | -2,69% | - |
| 31.12.2020 | 12,67 | 13,01 | 12,66 | 12,99 | 0,97% | - |
| 30.12.2020 | 13,17 | 13,18 | 12,80 | 12,87 | -5,02% | - |
| 29.12.2020 | 13,53 | 13,58 | 13,38 | 13,55 | 2,85% | - |
| 28.12.2020 | 13,60 | 13,63 | 13,16 | 13,17 | -2,12% | - |
| 24.12.2020 | 13,56 | 13,85 | 13,43 | 13,46 | -0,55% | - |
| 23.12.2020 | 13,68 | 13,68 | 13,36 | 13,53 | 0,41% | - |
| 22.12.2020 | 13,55 | 13,58 | 13,39 | 13,48 | -0,52% | - |
| 21.12.2020 | 13,21 | 13,55 | 13,17 | 13,55 | -0,18% | - |
| 18.12.2020 | 13,92 | 13,93 | 13,30 | 13,57 | -2,48% | - |
| 17.12.2020 | 13,88 | 14,11 | 13,79 | 13,92 | -0,14% | - |
| 16.12.2020 | 13,87 | 14,00 | 13,76 | 13,94 | -2,18% | - |
| 15.12.2020 | 13,85 | 14,27 | 13,78 | 14,25 | 3,75% | - |
| 14.12.2020 | 14,11 | 14,12 | 13,69 | 13,73 | -1,79% | - |
| 11.12.2020 | 14,29 | 14,29 | 13,98 | 13,98 | -2,17% | - |
| 10.12.2020 | 14,15 | 14,30 | 14,03 | 14,29 | 2,25% | - |
| 09.12.2020 | 13,98 | 13,98 | 13,98 | 13,98 | 2,49% | - |
| 08.12.2020 | 13,26 | 13,64 | 13,12 | 13,64 | 2,71% | - |
| 07.12.2020 | 13,41 | 13,60 | 13,23 | 13,28 | -3,17% | - |
| 04.12.2020 | 13,71 | 13,71 | 13,71 | 13,71 | 2,93% | - |
| 03.12.2020 | 13,59 | 13,72 | 13,24 | 13,32 | -1,99% | - |
| 02.12.2020 | 13,46 | 13,82 | 13,44 | 13,59 | 1,68% | - |
| 01.12.2020 | 13,62 | 13,71 | 13,11 | 13,37 | 2,93% | - |
| 30.11.2020 | 13,49 | 13,53 | 12,95 | 12,99 | -7,42% | - |
| 27.11.2020 | 13,73 | 14,14 | 11,93 | 14,03 | -1,34% | - |
| 25.11.2020 | 14,31 | 14,59 | 14,04 | 14,22 | -1,01% | - |
| 24.11.2020 | 14,46 | 14,73 | 14,25 | 14,36 | 6,10% | - |
| 23.11.2020 | 13,53 | 13,91 | 13,53 | 13,54 | 2,42% | - |
| 20.11.2020 | 13,36 | 13,36 | 13,10 | 13,22 | 0,19% | - |
| 19.11.2020 | 12,81 | 13,25 | 12,76 | 13,19 | 0,88% | - |
| 18.11.2020 | 13,64 | 13,73 | 13,08 | 13,08 | 0,54% | - |
| 17.11.2020 | 13,10 | 13,44 | 0,00 | 13,01 | -0,95% | - |
| 16.11.2020 | 13,00 | 13,17 | 12,88 | 13,13 | 6,70% | - |
| 13.11.2020 | 12,12 | 12,31 | 11,97 | 12,31 | 5,04% | - |
| 12.11.2020 | 11,91 | 12,03 | 11,48 | 11,72 | -5,52% | - |
| 11.11.2020 | 12,25 | 12,52 | 12,14 | 12,40 | -4,51% | - |
| 10.11.2020 | 12,51 | 13,03 | 12,38 | 12,99 | 7,09% | - |
| 09.11.2020 | 11,68 | 12,73 | 11,25 | 12,13 | 31,15% | - |
| 06.11.2020 | 9,71 | 9,83 | 9,19 | 9,25 | -4,30% | - |
| 05.11.2020 | 9,64 | 9,88 | 9,58 | 9,66 | -0,92% | - |
| 04.11.2020 | 9,92 | 10,08 | 9,64 | 9,75 | -4,65% | - |
| 03.11.2020 | 10,12 | 10,30 | 9,86 | 10,23 | 6,23% | - |
| 02.11.2020 | 9,54 | 9,74 | 0,00 | 9,63 | 3,05% | - |
| 30.10.2020 | 9,45 | 9,49 | 0,00 | 9,34 | -1,94% | - |
| 29.10.2020 | 9,19 | 9,61 | 9,13 | 9,53 | 1,65% | - |
| 28.10.2020 | 9,56 | 9,56 | 9,16 | 9,37 | -3,10% | - |
| 27.10.2020 | 10,15 | 10,20 | 0,00 | 9,67 | -6,52% | - |
| 26.10.2020 | 10,38 | 10,38 | 10,19 | 10,35 | -1,48% | - |
| 23.10.2020 | 10,63 | 10,69 | 10,44 | 10,50 | 2,49% | - |
| 22.10.2020 | 9,97 | 10,28 | 9,92 | 10,25 | 2,81% | - |
| 21.10.2020 | 9,68 | 10,01 | 9,66 | 9,97 | 0,86% | - |
| 20.10.2020 | 10,11 | 10,14 | 9,86 | 9,88 | -1,84% | - |
| 19.10.2020 | 10,01 | 10,16 | 9,76 | 10,07 | -0,79% | - |
| 16.10.2020 | 9,91 | 10,17 | 9,81 | 10,15 | -1,17% | - |
| 15.10.2020 | 10,10 | 10,39 | 10,09 | 10,27 | 1,99% | - |
| 14.10.2020 | 10,37 | 10,41 | 10,07 | 10,07 | -2,52% | - |
| 13.10.2020 | 10,49 | 10,54 | 10,21 | 10,33 | -3,64% | - |
| 12.10.2020 | 10,62 | 10,76 | 10,60 | 10,72 | 0,80% | - |
| 09.10.2020 | 10,65 | 10,74 | 10,49 | 10,63 | 0,09% | - |
| 08.10.2020 | 10,52 | 10,67 | 10,41 | 10,62 | 1,38% | - |
| 07.10.2020 | 10,59 | 10,69 | 10,43 | 10,48 | 0,19% | - |
| 06.10.2020 | 10,47 | 10,88 | 0,00 | 10,46 | -0,38% | - |
| 05.10.2020 | 10,38 | 10,62 | 10,27 | 10,50 | -0,29% | - |