17,075$
0,44%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,13 | 17,17 | 16,94 | 17,08 | 0,47% | 456.685,00 |
| 03.05.2024 | 17,39 | 17,49 | 16,86 | 17,00 | -0,82% | 632.891,00 |
| 02.05.2024 | 17,20 | 17,40 | 17,09 | 17,14 | 0,82% | 1.423.401,00 |
| 01.05.2024 | 16,72 | 17,23 | 16,69 | 17,00 | 1,61% | 1.589.847,00 |
| 30.04.2024 | 16,58 | 16,83 | 16,57 | 16,73 | 0,36% | 603.918,00 |
| 29.04.2024 | 16,63 | 16,76 | 16,62 | 16,67 | 0,97% | 485.213,00 |
| 26.04.2024 | 16,59 | 16,78 | 16,51 | 16,51 | -0,42% | 426.893,00 |
| 25.04.2024 | 16,60 | 16,68 | 16,50 | 16,58 | -0,84% | 451.049,00 |
| 24.04.2024 | 16,70 | 16,81 | 16,62 | 16,72 | -0,59% | 872.191,00 |
| 23.04.2024 | 16,55 | 16,89 | 16,52 | 16,82 | 1,69% | 603.149,00 |
| 22.04.2024 | 16,37 | 16,54 | 16,33 | 16,54 | 1,04% | 1.441.555,00 |
| 19.04.2024 | 16,22 | 16,62 | 16,19 | 16,37 | 1,05% | 1.415.725,00 |
| 18.04.2024 | 16,08 | 16,23 | 15,90 | 16,20 | 1,19% | 684.759,00 |
| 17.04.2024 | 16,04 | 16,20 | 15,97 | 16,01 | 0,25% | 607.027,00 |
| 16.04.2024 | 16,07 | 16,11 | 15,81 | 15,97 | -1,48% | 663.647,00 |
| 15.04.2024 | 16,37 | 16,41 | 16,03 | 16,21 | -0,43% | 973.706,00 |
| 12.04.2024 | 16,07 | 16,29 | 16,07 | 16,28 | 0,87% | 669.606,00 |
| 11.04.2024 | 16,01 | 16,29 | 15,92 | 16,14 | 1,32% | 1.244.455,00 |
| 10.04.2024 | 16,49 | 16,49 | 15,85 | 15,93 | -5,23% | 1.405.399,00 |
| 09.04.2024 | 16,75 | 16,81 | 16,61 | 16,81 | 0,42% | 603.742,00 |
| 08.04.2024 | 16,71 | 16,82 | 16,68 | 16,74 | 0,66% | 683.234,00 |
| 05.04.2024 | 16,59 | 16,68 | 16,46 | 16,63 | 0,18% | 368.964,00 |
| 04.04.2024 | 16,84 | 16,91 | 16,51 | 16,60 | -0,48% | 542.728,00 |
| 03.04.2024 | 16,52 | 16,71 | 16,49 | 16,68 | 0,60% | 627.125,00 |
| 02.04.2024 | 16,81 | 16,83 | 16,54 | 16,58 | -2,18% | 982.365,00 |
| 01.04.2024 | 17,25 | 17,25 | 16,91 | 16,95 | -1,85% | 594.944,00 |
| 28.03.2024 | 17,13 | 17,30 | 17,06 | 17,27 | 1,35% | 917.305,00 |
| 27.03.2024 | 16,62 | 17,07 | 16,55 | 17,04 | 3,65% | 985.828,00 |
| 26.03.2024 | 16,62 | 16,66 | 16,44 | 16,44 | -0,72% | 470.322,00 |
| 25.03.2024 | 16,85 | 16,90 | 16,53 | 16,56 | -1,49% | 678.246,00 |
| 22.03.2024 | 17,22 | 17,23 | 16,80 | 16,81 | -2,32% | 1.023.758,00 |
| 21.03.2024 | 16,95 | 17,26 | 16,89 | 17,21 | 2,08% | 1.368.638,00 |
| 20.03.2024 | 16,53 | 17,00 | 16,48 | 16,86 | 1,26% | 917.042,00 |
| 19.03.2024 | 16,55 | 16,75 | 16,50 | 16,65 | 0,67% | 874.403,00 |
| 18.03.2024 | 16,46 | 16,60 | 16,40 | 16,54 | 0,43% | 643.768,00 |
| 15.03.2024 | 16,37 | 16,57 | 16,29 | 16,47 | 0,06% | 1.614.012,00 |
| 14.03.2024 | 16,63 | 16,68 | 16,30 | 16,46 | -2,66% | 893.684,00 |
| 13.03.2024 | 17,00 | 17,13 | 16,87 | 16,91 | -0,82% | 801.845,00 |
| 12.03.2024 | 17,11 | 17,14 | 16,93 | 17,05 | -0,53% | 471.973,00 |
| 11.03.2024 | 17,09 | 17,18 | 16,99 | 17,14 | 0,12% | 390.567,00 |
| 08.03.2024 | 17,27 | 17,37 | 17,01 | 17,12 | 0,29% | 498.891,00 |
| 07.03.2024 | 17,11 | 17,18 | 17,01 | 17,07 | 0,47% | 670.930,00 |
| 06.03.2024 | 17,07 | 17,15 | 16,85 | 16,99 | 0,24% | 460.237,00 |
| 05.03.2024 | 17,09 | 17,19 | 16,85 | 16,95 | -1,34% | 578.865,00 |
| 04.03.2024 | 17,01 | 17,21 | 16,92 | 17,18 | 0,64% | 569.722,00 |
| 01.03.2024 | 17,06 | 17,13 | 16,82 | 17,07 | 0,35% | 639.918,00 |
| 29.02.2024 | 17,18 | 17,19 | 16,90 | 17,01 | 0,12% | 609.030,00 |
| 28.02.2024 | 16,78 | 17,18 | 16,74 | 16,99 | 0,24% | 679.038,00 |
| 27.02.2024 | 16,98 | 17,02 | 16,85 | 16,95 | 0,47% | 787.837,00 |
| 26.02.2024 | 16,90 | 17,00 | 16,79 | 16,87 | -0,65% | 613.655,00 |
| 23.02.2024 | 17,03 | 17,07 | 16,92 | 16,98 | -0,64% | 682.144,00 |
| 22.02.2024 | 17,09 | 17,15 | 16,98 | 17,09 | -0,29% | 1.110.030,00 |
| 21.02.2024 | 17,08 | 17,26 | 17,02 | 17,14 | 0,35% | 975.951,00 |
| 20.02.2024 | 17,15 | 17,33 | 17,06 | 17,08 | -1,39% | 1.191.719,00 |
| 16.02.2024 | 17,28 | 17,67 | 17,16 | 17,32 | -1,03% | 1.620.520,00 |
| 15.02.2024 | 17,36 | 17,55 | 17,35 | 17,50 | 0,81% | 1.157.242,00 |
| 14.02.2024 | 17,89 | 17,96 | 17,13 | 17,36 | -0,91% | 1.447.004,00 |
| 13.02.2024 | 17,24 | 17,61 | 17,01 | 17,52 | -1,30% | 2.057.211,00 |
| 12.02.2024 | 17,60 | 17,80 | 17,52 | 17,75 | 1,20% | 1.042.697,00 |
| 09.02.2024 | 17,54 | 17,56 | 17,33 | 17,54 | -0,17% | 657.555,00 |
| 08.02.2024 | 17,34 | 17,61 | 17,25 | 17,57 | 1,56% | 1.745.119,00 |
| 07.02.2024 | 17,40 | 17,44 | 17,25 | 17,30 | -0,57% | 684.804,00 |
| 06.02.2024 | 16,90 | 17,43 | 16,87 | 17,40 | 2,65% | 800.750,00 |
| 05.02.2024 | 16,97 | 17,17 | 16,83 | 16,95 | -1,80% | 615.319,00 |
| 02.02.2024 | 17,16 | 17,41 | 17,00 | 17,26 | -1,15% | 665.080,00 |
| 01.02.2024 | 17,24 | 17,46 | 17,09 | 17,46 | 1,10% | 908.400,00 |
| 31.01.2024 | 17,60 | 17,74 | 17,23 | 17,27 | -1,88% | 852.854,00 |
| 30.01.2024 | 17,65 | 17,78 | 17,53 | 17,60 | -0,85% | 750.631,00 |
| 29.01.2024 | 17,62 | 17,78 | 17,50 | 17,75 | 0,51% | 664.782,00 |
| 26.01.2024 | 17,92 | 17,93 | 17,61 | 17,66 | -0,79% | 576.497,00 |
| 25.01.2024 | 17,58 | 17,81 | 17,50 | 17,80 | 2,89% | 993.332,00 |
| 24.01.2024 | 17,75 | 17,75 | 17,24 | 17,30 | -1,20% | 935.182,00 |
| 23.01.2024 | 17,67 | 17,67 | 17,38 | 17,51 | -0,11% | 754.684,00 |
| 22.01.2024 | 17,59 | 17,77 | 17,46 | 17,53 | 0,29% | 720.674,00 |
| 19.01.2024 | 17,43 | 17,57 | 17,23 | 17,48 | 0,98% | 846.858,00 |
| 18.01.2024 | 17,49 | 17,49 | 17,16 | 17,31 | -0,75% | 565.333,00 |
| 17.01.2024 | 17,36 | 17,66 | 17,26 | 17,44 | -1,25% | 728.960,00 |
| 16.01.2024 | 17,71 | 17,82 | 17,54 | 17,66 | -1,23% | 839.894,00 |
| 12.01.2024 | 18,10 | 18,12 | 17,80 | 17,88 | -0,06% | 576.486,00 |
| 11.01.2024 | 17,92 | 18,03 | 17,81 | 17,89 | -0,89% | 607.338,00 |
| 10.01.2024 | 17,97 | 18,11 | 17,97 | 18,05 | 0,11% | 860.131,00 |
| 09.01.2024 | 17,83 | 18,05 | 17,81 | 18,03 | -0,39% | 665.351,00 |
| 08.01.2024 | 17,99 | 18,19 | 17,92 | 18,10 | 0,78% | 763.958,00 |
| 05.01.2024 | 17,96 | 18,21 | 17,85 | 17,96 | -0,77% | 1.096.785,00 |
| 04.01.2024 | 18,06 | 18,19 | 17,85 | 18,10 | 0,84% | 2.310.979,00 |
| 03.01.2024 | 18,06 | 18,11 | 17,78 | 17,95 | -1,64% | 1.123.919,00 |
| 02.01.2024 | 18,11 | 18,40 | 18,07 | 18,25 | -0,27% | 994.556,00 |
| 29.12.2023 | 18,54 | 18,62 | 18,30 | 18,30 | -1,93% | 818.841,00 |
| 28.12.2023 | 18,51 | 18,72 | 18,51 | 18,66 | 0,21% | 616.738,00 |
| 27.12.2023 | 18,65 | 18,70 | 18,49 | 18,62 | -0,21% | 686.462,00 |
| 26.12.2023 | 18,54 | 18,76 | 18,44 | 18,66 | 1,03% | 1.015.560,00 |
| 22.12.2023 | 18,64 | 18,79 | 18,40 | 18,47 | -0,16% | 1.075.011,00 |
| 21.12.2023 | 18,69 | 18,69 | 18,35 | 18,50 | 1,37% | 1.153.284,00 |
| 20.12.2023 | 18,42 | 18,76 | 18,25 | 18,25 | -0,92% | 1.077.592,00 |
| 19.12.2023 | 18,41 | 18,51 | 18,21 | 18,42 | 0,33% | 1.856.300,00 |
| 18.12.2023 | 18,67 | 18,67 | 18,31 | 18,36 | -0,81% | 958.642,00 |
| 15.12.2023 | 18,68 | 18,74 | 18,28 | 18,51 | -0,91% | 2.738.276,00 |
| 14.12.2023 | 18,49 | 18,69 | 18,11 | 18,68 | 3,32% | 1.879.110,00 |
| 13.12.2023 | 17,30 | 18,22 | 17,15 | 18,08 | 4,57% | 1.190.538,00 |
| 12.12.2023 | 17,24 | 17,38 | 17,14 | 17,29 | 0,17% | 689.351,00 |