Echtzeit-Aktienkurs Urstadt Biddle Properties
Bid:
Ask:
Aktienkurse zur Urstadt Biddle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,20 | 16,39 | 15,91 | 16,14 | -1,10% | - |
| 25.02.2021 | 16,29 | 16,36 | 16,29 | 16,32 | -2,22% | - |
| 24.02.2021 | 16,74 | 16,93 | 0,00 | 16,69 | 0,06% | - |
| 23.02.2021 | 16,38 | 17,08 | 16,38 | 16,68 | 1,80% | - |
| 22.02.2021 | 15,85 | 16,40 | 15,80 | 16,39 | 5,64% | - |
| 19.02.2021 | 15,49 | 15,62 | 15,40 | 15,51 | 1,31% | - |
| 18.02.2021 | 15,51 | 15,61 | 15,26 | 15,31 | 0,53% | - |
| 17.02.2021 | 15,01 | 15,30 | 14,95 | 15,23 | 0,40% | - |
| 16.02.2021 | 15,23 | 15,23 | 14,97 | 15,17 | -0,10% | - |
| 12.02.2021 | 15,19 | 15,29 | 14,93 | 15,19 | 0,33% | - |
| 11.02.2021 | 15,25 | 15,29 | 14,80 | 15,14 | 2,09% | - |
| 10.02.2021 | 14,88 | 15,13 | 14,69 | 14,83 | 0,85% | - |
| 09.02.2021 | 14,33 | 14,75 | 14,25 | 14,70 | 2,26% | - |
| 08.02.2021 | 14,47 | 14,56 | 14,33 | 14,38 | 0,95% | - |
| 05.02.2021 | 14,23 | 14,33 | 14,06 | 14,24 | -0,38% | - |
| 04.02.2021 | 14,28 | 14,47 | 14,03 | 14,30 | 1,93% | - |
| 03.02.2021 | 14,03 | 14,03 | 14,03 | 14,03 | -0,28% | - |
| 02.02.2021 | 13,99 | 14,12 | 13,89 | 14,07 | 0,61% | - |
| 01.02.2021 | 13,82 | 14,07 | 13,65 | 13,98 | 0,90% | - |
| 29.01.2021 | 14,22 | 14,35 | 13,75 | 13,86 | -2,43% | - |
| 28.01.2021 | 14,45 | 14,54 | 14,10 | 14,20 | -0,18% | - |
| 27.01.2021 | 14,37 | 14,44 | 14,03 | 14,23 | -1,25% | - |
| 26.01.2021 | 14,42 | 14,44 | 14,40 | 14,41 | 0,14% | - |
| 25.01.2021 | 14,56 | 14,66 | 14,21 | 14,39 | -0,07% | - |
| 22.01.2021 | 14,13 | 14,43 | 13,96 | 14,40 | 0,52% | - |
| 21.01.2021 | 14,32 | 14,36 | 14,29 | 14,32 | -1,88% | - |
| 20.01.2021 | 14,72 | 14,99 | 14,55 | 14,60 | 0,24% | - |
| 19.01.2021 | 14,69 | 14,82 | 14,46 | 14,56 | -6,03% | - |
| 15.01.2021 | 15,27 | 15,86 | 15,21 | 15,50 | -0,39% | - |
| 14.01.2021 | 15,63 | 15,80 | 15,45 | 15,56 | 3,01% | - |
| 13.01.2021 | 15,09 | 15,20 | 14,88 | 15,10 | 0,94% | - |
| 12.01.2021 | 14,71 | 14,96 | 14,57 | 14,96 | 2,96% | - |
| 11.01.2021 | 14,63 | 14,63 | 14,37 | 14,53 | -1,59% | - |
| 08.01.2021 | 14,53 | 14,86 | 14,52 | 14,77 | 0,20% | - |
| 07.01.2021 | 14,63 | 14,78 | 14,37 | 14,74 | 0,68% | - |
| 06.01.2021 | 14,55 | 14,93 | 14,39 | 14,64 | 4,65% | - |
| 05.01.2021 | 14,06 | 14,30 | 13,95 | 13,99 | 1,45% | - |
| 04.01.2021 | 13,63 | 14,01 | 13,48 | 13,79 | -2,68% | - |
| 31.12.2020 | 13,94 | 14,20 | 13,93 | 14,17 | 1,83% | - |
| 30.12.2020 | 14,08 | 14,08 | 13,81 | 13,91 | 0,00% | - |
| 29.12.2020 | 13,96 | 14,00 | 13,75 | 13,91 | -1,97% | - |
| 28.12.2020 | 14,37 | 14,42 | 13,95 | 14,19 | 14,02% | - |
| 24.12.2020 | 13,92 | 14,46 | 12,45 | 12,45 | -10,76% | - |
| 23.12.2020 | 14,21 | 14,21 | 13,95 | 13,95 | 1,31% | - |
| 22.12.2020 | 13,67 | 13,93 | 13,61 | 13,77 | -0,29% | - |
| 21.12.2020 | 13,65 | 13,85 | 13,61 | 13,81 | -2,27% | - |
| 18.12.2020 | 14,13 | 14,33 | 13,93 | 14,13 | -2,79% | - |
| 17.12.2020 | 14,43 | 14,72 | 14,26 | 14,53 | -3,36% | - |
| 16.12.2020 | 15,03 | 15,05 | 14,56 | 15,04 | 0,27% | - |
| 15.12.2020 | 14,53 | 15,00 | 14,46 | 15,00 | 2,04% | - |
| 14.12.2020 | 14,58 | 15,98 | 14,34 | 14,70 | 2,16% | - |
| 11.12.2020 | 14,33 | 14,43 | 14,12 | 14,39 | -0,79% | - |
| 10.12.2020 | 14,44 | 14,55 | 14,33 | 14,50 | 0,17% | - |
| 09.12.2020 | 14,42 | 14,49 | 14,15 | 14,48 | 1,08% | - |
| 08.12.2020 | 14,29 | 15,00 | 14,16 | 14,32 | -3,21% | - |
| 07.12.2020 | 14,49 | 14,86 | 14,26 | 14,80 | -0,07% | - |
| 04.12.2020 | 14,48 | 14,84 | 14,42 | 14,81 | 3,24% | - |
| 03.12.2020 | 14,25 | 14,48 | 14,21 | 14,34 | 1,49% | - |
| 02.12.2020 | 14,30 | 14,88 | 14,12 | 14,13 | -0,70% | - |
| 01.12.2020 | 14,31 | 14,48 | 14,01 | 14,23 | 1,64% | - |
| 30.11.2020 | 14,39 | 14,45 | 13,92 | 14,00 | -2,23% | - |
| 27.11.2020 | 14,12 | 14,53 | 13,93 | 14,32 | 2,29% | - |
| 25.11.2020 | 14,03 | 14,11 | 13,73 | 14,00 | -1,58% | - |
| 24.11.2020 | 14,54 | 14,69 | 14,22 | 14,23 | 0,14% | - |
| 23.11.2020 | 13,89 | 14,53 | 13,80 | 14,21 | 12,16% | - |
| 20.11.2020 | 12,76 | 12,99 | 12,61 | 12,67 | 0,44% | - |
| 19.11.2020 | 12,33 | 12,74 | 12,31 | 12,61 | 0,12% | - |
| 18.11.2020 | 12,68 | 12,96 | 12,42 | 12,60 | 3,11% | - |
| 17.11.2020 | 12,23 | 12,57 | 12,15 | 12,22 | -0,65% | - |
| 16.11.2020 | 12,38 | 12,52 | 12,16 | 12,30 | 8,04% | - |
| 13.11.2020 | 11,20 | 11,56 | 11,06 | 11,38 | 6,06% | - |
| 12.11.2020 | 10,73 | 10,89 | 10,53 | 10,73 | -2,90% | - |
| 11.11.2020 | 11,05 | 11,35 | 10,94 | 11,05 | -3,03% | - |
| 10.11.2020 | 11,42 | 11,78 | 11,30 | 11,40 | 1,65% | - |
| 09.11.2020 | 11,11 | 11,53 | 10,55 | 11,21 | 20,02% | - |
| 06.11.2020 | 9,64 | 12,27 | 9,34 | 9,34 | -2,35% | - |
| 05.11.2020 | 9,51 | 9,78 | 9,51 | 9,57 | 0,31% | - |
| 04.11.2020 | 9,74 | 9,87 | 0,00 | 9,54 | -4,79% | - |
| 03.11.2020 | 10,05 | 10,08 | 9,79 | 10,02 | 2,98% | - |
| 02.11.2020 | 10,12 | 10,12 | 9,56 | 9,73 | 2,48% | - |
| 30.10.2020 | 9,48 | 9,61 | 9,29 | 9,49 | -0,78% | - |
| 29.10.2020 | 9,22 | 9,79 | 9,18 | 9,57 | 3,18% | - |
| 28.10.2020 | 9,40 | 9,42 | 9,11 | 9,27 | -5,79% | - |
| 27.10.2020 | 9,62 | 9,84 | 9,62 | 9,84 | 0,10% | - |
| 26.10.2020 | 9,69 | 9,85 | 9,58 | 9,83 | -3,34% | - |
| 23.10.2020 | 10,10 | 10,17 | 9,73 | 10,17 | 5,06% | - |
| 22.10.2020 | 9,70 | 9,82 | 9,63 | 9,68 | 0,41% | - |
| 21.10.2020 | 9,66 | 9,82 | 9,60 | 9,64 | -0,26% | - |
| 20.10.2020 | 9,74 | 9,88 | 9,64 | 9,67 | -0,72% | - |
| 19.10.2020 | 9,57 | 9,74 | 9,46 | 9,74 | 1,78% | - |
| 16.10.2020 | 9,44 | 9,67 | 9,37 | 9,57 | -3,43% | - |
| 15.10.2020 | 9,45 | 9,94 | 9,43 | 9,91 | 1,80% | - |
| 14.10.2020 | 9,55 | 9,73 | 9,48 | 9,73 | 1,57% | - |
| 13.10.2020 | 9,74 | 9,75 | 9,53 | 9,58 | -3,62% | - |
| 12.10.2020 | 9,75 | 10,05 | 9,75 | 9,94 | 2,16% | - |
| 09.10.2020 | 9,74 | 9,81 | 9,53 | 9,73 | 0,26% | - |
| 08.10.2020 | 9,75 | 9,88 | 9,49 | 9,71 | 1,20% | - |
| 07.10.2020 | 9,68 | 9,76 | 9,47 | 9,59 | 0,05% | - |
| 06.10.2020 | 9,55 | 9,79 | 9,46 | 9,59 | -0,05% | - |
| 05.10.2020 | 9,37 | 9,62 | 9,36 | 9,59 | 0,74% | - |