Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 27,55 | 27,85 | 27,55 | 27,69 | 1,17% | 90.618,00 |
| 28.03.2022 | 27,74 | 27,81 | 27,31 | 27,37 | -1,33% | 83.516,00 |
| 25.03.2022 | 27,52 | 27,77 | 27,50 | 27,74 | 0,76% | 103.547,00 |
| 24.03.2022 | 27,31 | 27,61 | 27,30 | 27,53 | 0,81% | 169.093,00 |
| 23.03.2022 | 27,31 | 27,50 | 27,25 | 27,31 | -0,26% | 122.175,00 |
| 22.03.2022 | 27,19 | 27,46 | 26,92 | 27,38 | 1,41% | 298.433,00 |
| 21.03.2022 | 27,36 | 27,65 | 26,97 | 27,00 | -1,10% | 391.976,00 |
| 18.03.2022 | 27,97 | 27,97 | 27,11 | 27,30 | -2,36% | 417.173,00 |
| 17.03.2022 | 28,12 | 28,12 | 27,89 | 27,96 | -0,14% | 210.463,00 |
| 16.03.2022 | 28,32 | 28,36 | 27,95 | 28,00 | -1,10% | 437.804,00 |
| 15.03.2022 | 28,30 | 28,45 | 28,17 | 28,31 | 0,43% | 421.894,00 |
| 14.03.2022 | 28,40 | 28,48 | 28,14 | 28,19 | -0,74% | 373.551,00 |
| 11.03.2022 | 28,40 | 28,45 | 28,30 | 28,40 | -0,32% | 370.315,00 |
| 10.03.2022 | 28,36 | 28,49 | 28,32 | 28,49 | 0,21% | 143.017,00 |
| 09.03.2022 | 28,39 | 28,49 | 28,28 | 28,43 | 0,49% | 745.695,00 |
| 08.03.2022 | 28,38 | 28,50 | 28,24 | 28,29 | -0,07% | 283.241,00 |
| 07.03.2022 | 28,38 | 28,50 | 28,25 | 28,31 | 0,04% | 314.157,00 |
| 04.03.2022 | 28,52 | 28,58 | 28,23 | 28,30 | -0,70% | 780.776,00 |
| 03.03.2022 | 28,54 | 28,68 | 28,48 | 28,50 | 14,55% | 3.019.713,00 |
| 02.03.2022 | 24,73 | 25,44 | 24,73 | 24,88 | 1,93% | 89.738,00 |
| 01.03.2022 | 23,84 | 24,42 | 23,68 | 24,41 | 1,67% | 71.215,00 |
| 28.02.2022 | 23,48 | 24,07 | 23,17 | 24,01 | 0,84% | 73.498,00 |
| 25.02.2022 | 22,85 | 23,97 | 22,85 | 23,81 | 3,43% | 27.952,00 |
| 24.02.2022 | 22,78 | 23,15 | 22,42 | 23,02 | -0,69% | 40.405,00 |
| 23.02.2022 | 23,84 | 23,84 | 23,03 | 23,18 | -2,85% | 57.364,00 |
| 22.02.2022 | 23,54 | 24,08 | 23,51 | 23,86 | 0,80% | 38.872,00 |
| 18.02.2022 | 24,43 | 24,43 | 23,55 | 23,67 | -2,55% | 53.798,00 |
| 17.02.2022 | 23,33 | 24,78 | 23,10 | 24,29 | 3,67% | 88.624,00 |
| 16.02.2022 | 21,94 | 23,62 | 21,70 | 23,43 | 7,23% | 103.627,00 |
| 15.02.2022 | 21,90 | 22,21 | 21,47 | 21,85 | 1,11% | 59.206,00 |
| 14.02.2022 | 21,40 | 22,25 | 21,25 | 21,61 | 0,09% | 283.160,00 |
| 11.02.2022 | 22,19 | 22,47 | 21,44 | 21,59 | -1,95% | 123.840,00 |
| 10.02.2022 | 22,00 | 22,63 | 21,89 | 22,02 | -1,83% | 178.637,00 |
| 09.02.2022 | 22,72 | 22,93 | 22,39 | 22,43 | -1,23% | 95.042,00 |
| 08.02.2022 | 22,71 | 22,88 | 22,33 | 22,71 | 0,53% | 67.611,00 |
| 07.02.2022 | 22,28 | 23,08 | 22,28 | 22,59 | 1,39% | 52.617,00 |
| 04.02.2022 | 23,02 | 23,20 | 22,10 | 22,28 | -4,09% | 141.727,00 |
| 03.02.2022 | 23,41 | 23,72 | 23,07 | 23,23 | -2,15% | 33.278,00 |
| 02.02.2022 | 23,45 | 24,17 | 23,25 | 23,74 | 2,02% | 52.268,00 |
| 01.02.2022 | 23,85 | 23,85 | 23,20 | 23,27 | -2,27% | 44.747,00 |
| 31.01.2022 | 23,18 | 23,91 | 23,12 | 23,81 | 2,36% | 80.419,00 |
| 28.01.2022 | 22,94 | 23,33 | 22,14 | 23,26 | 3,19% | 65.780,00 |
| 27.01.2022 | 23,47 | 23,73 | 22,27 | 22,54 | -3,96% | 72.054,00 |
| 26.01.2022 | 24,05 | 24,35 | 23,31 | 23,47 | -2,13% | 71.021,00 |
| 25.01.2022 | 23,53 | 24,31 | 23,36 | 23,98 | 0,33% | 79.764,00 |
| 24.01.2022 | 24,04 | 24,41 | 22,96 | 23,90 | -1,08% | 109.005,00 |
| 21.01.2022 | 23,83 | 24,48 | 23,53 | 24,16 | 0,58% | 80.436,00 |
| 20.01.2022 | 24,29 | 24,71 | 23,95 | 24,02 | -1,44% | 83.619,00 |
| 19.01.2022 | 24,34 | 24,56 | 24,04 | 24,37 | 1,08% | 96.683,00 |
| 18.01.2022 | 23,99 | 24,64 | 23,91 | 24,11 | -0,94% | 165.398,00 |
| 14.01.2022 | 24,45 | 24,77 | 24,15 | 24,34 | -1,42% | 88.141,00 |
| 13.01.2022 | 24,71 | 25,00 | 24,55 | 24,69 | 0,28% | 112.847,00 |
| 12.01.2022 | 24,51 | 24,88 | 24,26 | 24,62 | 0,37% | 89.180,00 |
| 11.01.2022 | 24,86 | 24,93 | 24,39 | 24,53 | -1,45% | 113.261,00 |
| 10.01.2022 | 24,64 | 25,04 | 23,98 | 24,89 | 0,69% | 75.195,00 |
| 07.01.2022 | 24,20 | 24,88 | 23,88 | 24,72 | 2,79% | 60.099,00 |
| 06.01.2022 | 24,31 | 24,57 | 23,89 | 24,05 | -1,64% | 42.717,00 |
| 05.01.2022 | 25,26 | 25,60 | 24,32 | 24,45 | -2,55% | 112.866,00 |
| 04.01.2022 | 25,16 | 25,40 | 24,90 | 25,09 | -0,20% | 74.863,00 |
| 03.01.2022 | 25,11 | 25,75 | 24,74 | 25,14 | 0,12% | 141.537,00 |
| 31.12.2021 | 24,95 | 25,17 | 24,85 | 25,11 | 0,00% | 32.784,00 |
| 30.12.2021 | 25,00 | 25,20 | 24,80 | 25,11 | 0,64% | 67.438,00 |
| 29.12.2021 | 24,64 | 25,00 | 24,37 | 24,95 | 1,46% | 52.401,00 |
| 28.12.2021 | 24,35 | 24,89 | 24,18 | 24,59 | 1,15% | 46.305,00 |
| 27.12.2021 | 23,75 | 24,48 | 23,63 | 24,31 | 2,79% | 36.799,00 |
| 23.12.2021 | 23,60 | 23,71 | 23,47 | 23,65 | 0,64% | 22.233,00 |
| 22.12.2021 | 23,42 | 23,55 | 23,11 | 23,50 | 1,47% | 38.354,00 |
| 21.12.2021 | 22,65 | 23,35 | 22,65 | 23,16 | 3,58% | 71.668,00 |
| 20.12.2021 | 22,74 | 22,74 | 22,11 | 22,36 | -3,58% | 54.116,00 |
| 17.12.2021 | 22,51 | 23,26 | 22,10 | 23,19 | 3,07% | 124.104,00 |
| 16.12.2021 | 22,51 | 23,04 | 22,30 | 22,50 | -0,75% | 59.832,00 |
| 15.12.2021 | 22,04 | 22,91 | 21,68 | 22,67 | 2,16% | 47.160,00 |
| 14.12.2021 | 22,54 | 22,94 | 22,11 | 22,19 | -1,47% | 83.477,00 |
| 13.12.2021 | 23,04 | 23,08 | 22,52 | 22,52 | -2,43% | 63.420,00 |
| 10.12.2021 | 22,62 | 23,14 | 22,37 | 23,08 | 2,08% | 47.246,00 |
| 09.12.2021 | 22,34 | 22,75 | 21,82 | 22,61 | 0,76% | 62.703,00 |
| 08.12.2021 | 22,25 | 22,62 | 21,86 | 22,44 | 0,09% | 21.556,00 |
| 07.12.2021 | 22,00 | 22,74 | 21,79 | 22,42 | 3,80% | 51.495,00 |
| 06.12.2021 | 21,77 | 22,29 | 21,40 | 21,60 | 0,19% | 30.354,00 |
| 03.12.2021 | 22,06 | 22,34 | 21,56 | 21,56 | -1,78% | 52.369,00 |
| 02.12.2021 | 21,84 | 22,21 | 21,61 | 21,95 | 1,39% | 46.353,00 |
| 01.12.2021 | 22,02 | 22,49 | 21,26 | 21,65 | -0,60% | 81.869,00 |
| 30.11.2021 | 21,99 | 22,16 | 21,61 | 21,78 | -1,31% | 63.004,00 |
| 29.11.2021 | 22,37 | 22,37 | 21,64 | 22,07 | -1,30% | 43.091,00 |
| 26.11.2021 | 21,89 | 22,79 | 21,61 | 22,36 | -0,04% | 36.790,00 |
| 24.11.2021 | 21,80 | 22,65 | 21,54 | 22,37 | 1,87% | 28.420,00 |
| 23.11.2021 | 22,25 | 22,45 | 21,82 | 21,96 | -1,08% | 45.367,00 |
| 22.11.2021 | 22,62 | 22,90 | 22,19 | 22,20 | -1,29% | 39.613,00 |
| 19.11.2021 | 22,94 | 23,09 | 22,29 | 22,49 | -3,06% | 33.059,00 |
| 18.11.2021 | 23,26 | 23,35 | 22,73 | 23,20 | 0,78% | 41.774,00 |
| 17.11.2021 | 23,35 | 23,35 | 22,54 | 23,02 | -0,99% | 28.452,00 |
| 16.11.2021 | 23,45 | 23,73 | 23,02 | 23,25 | -0,43% | 44.103,00 |
| 15.11.2021 | 23,25 | 23,57 | 23,00 | 23,35 | 0,43% | 20.421,00 |
| 12.11.2021 | 24,00 | 24,00 | 22,98 | 23,25 | -2,52% | 60.740,00 |
| 11.11.2021 | 22,68 | 24,05 | 22,68 | 23,85 | 5,16% | 104.637,00 |
| 10.11.2021 | 22,60 | 23,12 | 22,56 | 22,68 | 0,18% | 12.215,00 |
| 09.11.2021 | 22,67 | 23,07 | 22,26 | 22,64 | 0,04% | 35.951,00 |
| 08.11.2021 | 22,85 | 23,14 | 22,53 | 22,63 | -1,31% | 41.021,00 |
| 05.11.2021 | 22,43 | 23,26 | 22,43 | 22,93 | 2,27% | 52.471,00 |
| 04.11.2021 | 23,60 | 23,60 | 22,41 | 22,42 | -4,84% | 30.729,00 |