21,210$
-1,39%
Echtzeit-Aktienkurs Urstadt Biddle Properties
Bid:
Ask:
Aktienkurse zur Urstadt Biddle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2023 | 21,37 | 21,62 | 21,15 | 21,21 | -1,39% | 22.921,00 |
| 16.08.2023 | 21,55 | 21,71 | 21,51 | 21,51 | -0,92% | 2.693,00 |
| 15.08.2023 | 21,69 | 21,80 | 21,58 | 21,71 | -2,03% | 3.549,00 |
| 14.08.2023 | 22,26 | 22,27 | 22,03 | 22,16 | -1,12% | 6.992,00 |
| 11.08.2023 | 22,22 | 22,43 | 22,22 | 22,41 | 0,40% | 1.753,00 |
| 10.08.2023 | 22,70 | 22,86 | 22,32 | 22,32 | -0,98% | 2.765,00 |
| 09.08.2023 | 22,31 | 22,80 | 22,31 | 22,54 | 0,40% | 14.243,00 |
| 08.08.2023 | 22,52 | 22,63 | 22,45 | 22,45 | -0,44% | 4.484,00 |
| 07.08.2023 | 22,95 | 23,00 | 22,53 | 22,55 | -1,01% | 7.132,00 |
| 04.08.2023 | 22,59 | 23,08 | 22,59 | 22,78 | 0,53% | 3.575,00 |
| 03.08.2023 | 22,56 | 22,67 | 22,38 | 22,66 | 0,35% | 6.340,00 |
| 02.08.2023 | 22,48 | 22,63 | 22,37 | 22,58 | -0,13% | 8.417,00 |
| 01.08.2023 | 22,34 | 22,66 | 22,34 | 22,61 | 0,76% | 7.201,00 |
| 31.07.2023 | 22,51 | 22,51 | 22,39 | 22,44 | 0,22% | 1.507,00 |
| 28.07.2023 | 22,33 | 22,39 | 22,26 | 22,39 | 1,13% | 2.527,00 |
| 27.07.2023 | 22,68 | 22,68 | 22,13 | 22,14 | -1,99% | 7.104,00 |
| 26.07.2023 | 22,73 | 22,73 | 22,50 | 22,59 | 0,58% | 5.044,00 |
| 25.07.2023 | 22,62 | 22,66 | 22,41 | 22,46 | -0,18% | 6.425,00 |
| 24.07.2023 | 22,70 | 22,81 | 22,50 | 22,50 | -0,88% | 33.246,00 |
| 21.07.2023 | 22,67 | 22,85 | 22,44 | 22,70 | 1,11% | 4.276,00 |
| 20.07.2023 | 22,15 | 22,45 | 22,15 | 22,45 | 0,90% | 8.107,00 |
| 19.07.2023 | 22,14 | 22,25 | 22,14 | 22,25 | 1,23% | 8.133,00 |
| 18.07.2023 | 21,82 | 21,98 | 21,82 | 21,98 | -0,09% | 1.387,00 |
| 17.07.2023 | 21,94 | 22,00 | 21,93 | 22,00 | 0,92% | 6.359,00 |
| 14.07.2023 | 21,96 | 21,96 | 21,79 | 21,80 | -0,23% | 1.573,00 |
| 13.07.2023 | 21,66 | 21,85 | 21,66 | 21,85 | 0,69% | 2.634,00 |
| 12.07.2023 | 21,71 | 21,99 | 21,70 | 21,70 | 0,74% | 17.282,00 |
| 11.07.2023 | 21,40 | 21,54 | 21,40 | 21,54 | 2,13% | 1.110,00 |
| 10.07.2023 | 21,05 | 21,13 | 20,99 | 21,09 | 0,62% | 5.912,00 |
| 07.07.2023 | 21,30 | 21,30 | 20,96 | 20,96 | -1,18% | 764,00 |
| 06.07.2023 | 21,14 | 21,21 | 21,14 | 21,21 | -0,38% | 1.485,00 |
| 05.07.2023 | 21,02 | 21,56 | 21,02 | 21,29 | -0,14% | 15.654,00 |
| 03.07.2023 | 20,93 | 21,50 | 20,93 | 21,32 | 1,33% | 12.647,00 |
| 30.06.2023 | 21,00 | 21,20 | 20,85 | 21,04 | -0,24% | 7.603,00 |
| 29.06.2023 | 20,66 | 21,15 | 20,66 | 21,09 | 2,63% | 11.604,00 |
| 28.06.2023 | 20,19 | 20,75 | 20,19 | 20,55 | -0,34% | 10.111,00 |
| 27.06.2023 | 20,16 | 20,65 | 20,16 | 20,62 | 1,68% | 2.831,00 |
| 26.06.2023 | 19,84 | 20,28 | 19,79 | 20,28 | 1,86% | 5.074,00 |
| 23.06.2023 | 19,97 | 20,08 | 19,84 | 19,91 | -1,48% | 21.732,00 |
| 22.06.2023 | 20,20 | 20,21 | 19,91 | 20,21 | -0,98% | 13.920,00 |
| 21.06.2023 | 20,69 | 20,69 | 20,36 | 20,41 | -1,92% | 28.270,00 |
| 20.06.2023 | 20,96 | 20,96 | 20,50 | 20,81 | -0,43% | 18.721,00 |
| 16.06.2023 | 20,65 | 20,93 | 20,61 | 20,90 | 2,00% | 69.066,00 |
| 15.06.2023 | 20,15 | 20,51 | 20,15 | 20,49 | 0,44% | 6.748,00 |
| 14.06.2023 | 20,37 | 20,54 | 20,25 | 20,40 | 0,15% | 11.499,00 |
| 13.06.2023 | 20,44 | 20,50 | 20,32 | 20,37 | -1,36% | 3.348,00 |
| 12.06.2023 | 20,54 | 20,65 | 20,49 | 20,65 | 0,39% | 3.691,00 |
| 09.06.2023 | 20,56 | 20,67 | 20,55 | 20,57 | 0,39% | 7.804,00 |
| 08.06.2023 | 20,51 | 20,51 | 20,35 | 20,49 | -0,58% | 12.858,00 |
| 07.06.2023 | 20,05 | 20,73 | 20,05 | 20,61 | 3,20% | 109.918,00 |
| 06.06.2023 | 19,90 | 20,00 | 19,88 | 19,97 | 1,37% | 126.388,00 |
| 05.06.2023 | 19,92 | 20,01 | 19,69 | 19,70 | -0,76% | 2.800,00 |
| 02.06.2023 | 19,63 | 19,89 | 19,63 | 19,85 | 3,22% | 13.643,00 |
| 01.06.2023 | 18,98 | 19,33 | 18,98 | 19,23 | 0,31% | 6.709,00 |
| 31.05.2023 | 19,12 | 19,25 | 19,10 | 19,17 | 0,21% | 3.757,00 |
| 30.05.2023 | 18,93 | 19,25 | 18,93 | 19,13 | 0,42% | 4.427,00 |
| 26.05.2023 | 18,91 | 19,06 | 18,81 | 19,05 | 1,38% | 17.962,00 |
| 25.05.2023 | 19,17 | 19,17 | 18,69 | 18,79 | -1,93% | 6.863,00 |
| 24.05.2023 | 19,40 | 19,40 | 19,10 | 19,16 | -1,39% | 15.819,00 |
| 23.05.2023 | 19,60 | 19,89 | 19,39 | 19,43 | -1,77% | 24.940,00 |
| 22.05.2023 | 19,25 | 19,80 | 19,25 | 19,78 | 1,64% | 26.661,00 |
| 19.05.2023 | 19,20 | 19,90 | 19,07 | 19,46 | -1,22% | 28.516,00 |
| 18.05.2023 | 19,00 | 20,15 | 19,00 | 19,70 | 28,44% | 130.144,00 |
| 17.05.2023 | 15,23 | 15,52 | 15,23 | 15,34 | 2,25% | 1.510,00 |
| 16.05.2023 | 15,10 | 15,10 | 15,00 | 15,00 | 1,01% | 3.019,00 |
| 15.05.2023 | 15,52 | 16,04 | 14,85 | 14,85 | -1,72% | 3,00 |
| 12.05.2023 | 15,05 | 15,38 | 14,77 | 15,11 | 0,53% | 7.201,00 |
| 11.05.2023 | 15,35 | 15,35 | 14,85 | 15,03 | -2,02% | 1.240,00 |
| 10.05.2023 | 15,34 | 15,34 | 15,34 | 15,34 | 1,79% | 296,00 |
| 09.05.2023 | 15,07 | 15,07 | 15,07 | 15,07 | -2,84% | 494,00 |
| 08.05.2023 | 15,51 | 15,51 | 15,51 | 15,51 | -0,06% | 3.093,00 |
| 05.05.2023 | 15,72 | 15,73 | 15,04 | 15,52 | -1,96% | 5.645,00 |
| 04.05.2023 | 15,88 | 16,10 | 15,66 | 15,83 | 1,02% | 12,00 |
| 03.05.2023 | 15,91 | 15,91 | 15,67 | 15,67 | -1,22% | 782,00 |
| 02.05.2023 | 16,09 | 16,10 | 15,76 | 15,86 | -1,71% | 1.299,00 |
| 01.05.2023 | 16,02 | 16,14 | 15,73 | 16,14 | 1,00% | 911,00 |
| 28.04.2023 | 15,66 | 15,99 | 15,65 | 15,98 | 4,24% | 5.376,00 |
| 27.04.2023 | 14,98 | 15,33 | 14,98 | 15,33 | 2,13% | 3.105,00 |
| 26.04.2023 | 15,01 | 15,01 | 15,01 | 15,01 | -2,53% | 487,00 |
| 25.04.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,77% | 508,00 |
| 24.04.2023 | 15,25 | 15,45 | 15,25 | 15,28 | -0,44% | 516,00 |
| 21.04.2023 | 15,15 | 15,39 | 15,10 | 15,35 | 0,52% | 2.824,00 |
| 20.04.2023 | 15,49 | 15,59 | 15,25 | 15,27 | -2,18% | 3.203,00 |
| 19.04.2023 | 15,75 | 15,75 | 15,61 | 15,61 | 1,11% | 597,00 |
| 18.04.2023 | 15,44 | 15,60 | 15,44 | 15,44 | -1,15% | 58,00 |
| 17.04.2023 | 15,46 | 15,77 | 15,22 | 15,62 | 0,10% | 2.905,00 |
| 14.04.2023 | 15,54 | 15,78 | 15,50 | 15,61 | -0,10% | 5.069,00 |
| 13.04.2023 | 15,62 | 15,62 | 15,62 | 15,62 | -1,08% | 259,00 |
| 12.04.2023 | 15,71 | 15,79 | 15,71 | 15,79 | 1,87% | 974,00 |
| 11.04.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 227,00 |
| 10.04.2023 | 15,52 | 15,52 | 15,50 | 15,50 | -2,15% | 569,00 |
| 06.04.2023 | 15,81 | 15,84 | 15,81 | 15,84 | 0,84% | 776,00 |
| 05.04.2023 | 15,73 | 15,84 | 15,71 | 15,71 | 0,82% | 841,00 |
| 04.04.2023 | 16,00 | 16,00 | 15,58 | 15,58 | -2,63% | 1.075,00 |
| 03.04.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,07% | 283,00 |
| 31.03.2023 | 15,73 | 15,88 | 15,73 | 15,83 | -0,06% | 1.132,00 |
| 30.03.2023 | 15,80 | 16,13 | 15,80 | 15,84 | -0,35% | 557,00 |
| 29.03.2023 | 16,25 | 16,25 | 15,57 | 15,90 | 0,79% | 46,00 |
| 28.03.2023 | 15,50 | 16,01 | 15,19 | 15,77 | -2,35% | 2.019,00 |
| 27.03.2023 | 16,40 | 16,40 | 16,13 | 16,15 | 3,93% | 1.517,00 |