Echtzeit-Aktienkurs Urstadt Biddle Properties
Bid:
Ask:
Aktienkurse zur Urstadt Biddle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,31 | 13,90 | 13,31 | 13,53 | 0,71% | - |
| 25.02.2021 | 13,56 | 14,14 | 13,07 | 13,43 | -1,79% | - |
| 24.02.2021 | 13,79 | 13,79 | 13,68 | 13,68 | 0,04% | - |
| 23.02.2021 | 14,09 | 14,09 | 13,59 | 13,67 | 0,70% | - |
| 22.02.2021 | 13,30 | 13,58 | 13,30 | 13,58 | 2,14% | - |
| 19.02.2021 | 12,98 | 13,40 | 0,00 | 13,29 | 0,26% | - |
| 18.02.2021 | 13,35 | 13,40 | 13,19 | 13,26 | 0,88% | - |
| 17.02.2021 | 12,80 | 13,22 | 12,38 | 13,14 | 2,46% | - |
| 16.02.2021 | 12,69 | 12,94 | 12,66 | 12,83 | 1,22% | - |
| 12.02.2021 | 13,00 | 13,00 | 11,83 | 12,67 | 0,76% | - |
| 11.02.2021 | 12,38 | 12,70 | 12,38 | 12,58 | 1,45% | - |
| 10.02.2021 | 12,10 | 12,46 | 12,10 | 12,40 | 2,18% | - |
| 09.02.2021 | 11,94 | 12,16 | 11,81 | 12,13 | 0,17% | - |
| 08.02.2021 | 12,40 | 12,44 | 12,11 | 12,11 | 0,00% | - |
| 05.02.2021 | 11,89 | 12,37 | 11,89 | 12,11 | 0,46% | - |
| 04.02.2021 | 11,89 | 12,19 | 11,89 | 12,06 | 2,51% | - |
| 03.02.2021 | 12,09 | 12,11 | 11,68 | 11,76 | -2,77% | - |
| 02.02.2021 | 11,64 | 12,26 | 11,64 | 12,10 | 2,50% | - |
| 01.02.2021 | 12,03 | 12,03 | 11,52 | 11,80 | -2,12% | - |
| 29.01.2021 | 12,02 | 12,26 | 11,98 | 12,06 | -1,55% | - |
| 28.01.2021 | 12,73 | 12,73 | 12,25 | 12,25 | -2,47% | - |
| 27.01.2021 | 12,30 | 12,56 | 12,30 | 12,56 | -0,40% | - |
| 26.01.2021 | 12,64 | 12,64 | 12,35 | 12,61 | 1,90% | - |
| 25.01.2021 | 12,36 | 12,48 | 12,35 | 12,37 | 2,53% | - |
| 22.01.2021 | 12,50 | 12,77 | 12,04 | 12,07 | -2,78% | - |
| 21.01.2021 | 12,60 | 12,67 | 12,21 | 12,41 | -2,67% | - |
| 20.01.2021 | 13,00 | 13,00 | 12,75 | 12,75 | -0,43% | - |
| 19.01.2021 | 12,80 | 12,86 | 12,59 | 12,81 | -0,62% | - |
| 15.01.2021 | 13,41 | 13,41 | 12,75 | 12,89 | -4,73% | - |
| 14.01.2021 | 12,90 | 13,74 | 12,41 | 13,53 | 6,92% | - |
| 13.01.2021 | 12,41 | 12,82 | 12,28 | 12,65 | 1,12% | - |
| 12.01.2021 | 12,28 | 12,60 | 11,96 | 12,51 | 2,12% | - |
| 11.01.2021 | 12,08 | 12,38 | 12,08 | 12,25 | 0,41% | - |
| 08.01.2021 | 11,94 | 12,44 | 11,86 | 12,20 | 1,41% | - |
| 07.01.2021 | 12,46 | 12,46 | 12,03 | 12,03 | -3,30% | - |
| 06.01.2021 | 0,00 | 12,44 | 0,00 | 12,44 | 4,54% | - |
| 05.01.2021 | 11,93 | 12,06 | 11,67 | 11,90 | 2,32% | - |
| 04.01.2021 | 11,86 | 11,86 | 11,57 | 11,63 | -2,88% | - |
| 31.12.2020 | 11,74 | 12,10 | 11,69 | 11,98 | -0,21% | - |
| 30.12.2020 | 12,01 | 12,13 | 11,77 | 12,00 | 2,21% | - |
| 29.12.2020 | 11,37 | 12,10 | 11,28 | 11,74 | 0,13% | - |
| 28.12.2020 | 11,73 | 11,73 | 11,73 | 11,73 | 1,96% | - |
| 24.12.2020 | 11,51 | 11,89 | 11,18 | 11,50 | 0,04% | - |
| 23.12.2020 | 11,66 | 11,92 | 11,37 | 11,50 | 1,77% | - |
| 22.12.2020 | 11,65 | 11,76 | 11,30 | 11,30 | -2,04% | - |
| 21.12.2020 | 11,81 | 11,81 | 11,50 | 11,53 | -4,63% | - |
| 18.12.2020 | 12,26 | 12,26 | 11,94 | 12,09 | -2,97% | - |
| 17.12.2020 | 12,23 | 12,72 | 12,23 | 12,46 | -4,59% | - |
| 16.12.2020 | 13,14 | 13,14 | 12,92 | 13,06 | 1,04% | - |
| 15.12.2020 | 12,71 | 12,98 | 12,38 | 12,93 | 3,65% | - |
| 14.12.2020 | 12,93 | 12,93 | 12,22 | 12,47 | -2,04% | - |
| 11.12.2020 | 12,28 | 12,82 | 12,28 | 12,73 | -0,74% | - |
| 10.12.2020 | 12,55 | 12,92 | 12,55 | 12,83 | 0,39% | - |
| 09.12.2020 | 12,95 | 13,07 | 12,55 | 12,78 | -99,41% | - |
| 08.12.2020 | 12,76 | 2.152,82 | 12,01 | 2.151,73 | 4.926,23% | - |
| 07.12.2020 | 43,20 | 43,22 | 42,81 | 42,81 | 216,41% | - |
| 04.12.2020 | 13,25 | 13,53 | 13,08 | 13,53 | 2,93% | - |
| 03.12.2020 | 13,05 | 13,31 | 13,01 | 13,15 | -1,05% | - |
| 02.12.2020 | 14,06 | 2.147,33 | 7,67 | 13,29 | -0,19% | - |
| 01.12.2020 | 12,95 | 13,45 | 12,95 | 13,31 | 3,58% | - |
| 30.11.2020 | 13,13 | 13,16 | 12,56 | 12,85 | -1,87% | - |
| 27.11.2020 | 13,55 | 13,55 | 13,10 | 13,10 | -1,02% | - |
| 25.11.2020 | 12,89 | 13,45 | 12,66 | 13,23 | -0,38% | - |
| 24.11.2020 | 13,41 | 13,41 | 13,19 | 13,28 | 5,15% | - |
| 23.11.2020 | 12,54 | 12,84 | 12,23 | 12,63 | 6,76% | - |
| 20.11.2020 | 10,57 | 11,90 | 10,57 | 11,83 | 2,87% | - |
| 19.11.2020 | 11,50 | 11,50 | 11,50 | 11,50 | -5,15% | - |
| 18.11.2020 | 11,82 | 12,44 | 11,82 | 12,13 | 2,02% | - |
| 17.11.2020 | 11,38 | 11,91 | 11,38 | 11,89 | -0,88% | - |
| 16.11.2020 | 11,87 | 12,08 | 11,87 | 11,99 | 4,49% | - |
| 13.11.2020 | 10,46 | 11,69 | 10,24 | 11,48 | 13,28% | - |
| 12.11.2020 | 10,09 | 10,15 | 9,94 | 10,13 | -2,69% | - |
| 11.11.2020 | 10,70 | 10,70 | 10,35 | 10,41 | 0,29% | - |
| 10.11.2020 | 10,63 | 10,63 | 10,30 | 10,38 | 2,27% | - |
| 09.11.2020 | 10,08 | 10,28 | 9,79 | 10,15 | 14,30% | - |
| 06.11.2020 | 9,20 | 9,32 | 8,88 | 8,88 | -0,78% | - |
| 05.11.2020 | 9,32 | 9,32 | 8,89 | 8,95 | -0,28% | - |
| 04.11.2020 | 8,84 | 9,10 | 8,84 | 8,98 | -1,27% | - |
| 03.11.2020 | 8,90 | 9,36 | 8,90 | 9,09 | 4,54% | - |
| 02.11.2020 | 8,70 | 8,77 | 8,67 | 8,70 | 0,58% | - |
| 30.10.2020 | 8,74 | 8,75 | 8,51 | 8,65 | 0,88% | - |
| 29.10.2020 | 8,60 | 8,64 | 8,51 | 8,57 | -0,06% | - |
| 28.10.2020 | 8,79 | 8,79 | 8,53 | 8,58 | -3,49% | - |
| 27.10.2020 | 8,98 | 9,05 | 8,89 | 8,89 | -0,28% | - |
| 26.10.2020 | 9,00 | 9,00 | 8,89 | 8,91 | -0,78% | - |
| 23.10.2020 | 9,15 | 9,20 | 8,98 | 8,98 | 0,79% | - |
| 22.10.2020 | 9,00 | 9,08 | 8,91 | 8,91 | 2,12% | - |
| 21.10.2020 | 8,97 | 9,07 | 8,73 | 8,73 | -3,11% | - |
| 20.10.2020 | 8,85 | 9,04 | 8,85 | 9,01 | 1,41% | - |
| 19.10.2020 | 8,58 | 8,92 | 8,58 | 8,88 | -2,63% | - |
| 16.10.2020 | 8,80 | 9,12 | 8,71 | 9,12 | 4,59% | - |
| 15.10.2020 | 8,65 | 8,84 | 8,60 | 8,72 | -1,80% | - |
| 14.10.2020 | 9,03 | 9,16 | 0,00 | 8,88 | 0,57% | - |
| 13.10.2020 | 9,24 | 9,24 | 8,83 | 8,83 | -3,07% | - |
| 12.10.2020 | 8,56 | 9,19 | 8,56 | 9,11 | -0,38% | - |
| 09.10.2020 | 8,69 | 9,16 | 8,69 | 9,15 | 2,75% | - |
| 08.10.2020 | 9,00 | 9,00 | 8,79 | 8,90 | 0,85% | - |
| 07.10.2020 | 8,81 | 8,98 | 8,71 | 8,83 | 0,23% | - |
| 06.10.2020 | 8,65 | 8,88 | 8,65 | 8,81 | 0,23% | - |
| 05.10.2020 | 8,85 | 8,87 | 8,62 | 8,79 | 0,23% | - |