Börse:
14,150$
-1,94%
Echtzeit-Aktienkurs Urstadt Biddle Properties
Bid:
14,150$
Ask:
14,150$
Aktienkurse zur Urstadt Biddle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 14,24 | 14,43 | 14,08 | 14,15 | -1,94% | 69.958,00 |
| 26.01.2021 | 14,40 | 14,67 | 14,34 | 14,43 | 0,21% | 43.664,00 |
| 25.01.2021 | 14,29 | 14,66 | 14,09 | 14,40 | -0,21% | 82.250,00 |
| 22.01.2021 | 14,07 | 14,43 | 13,94 | 14,43 | 0,70% | 68.523,00 |
| 21.01.2021 | 14,29 | 14,43 | 13,94 | 14,33 | -1,65% | 142.442,00 |
| 20.01.2021 | 14,74 | 14,97 | 14,46 | 14,57 | -0,21% | 87.634,00 |
| 19.01.2021 | 15,43 | 15,44 | 14,47 | 14,60 | -5,87% | 141.267,00 |
| 15.01.2021 | 15,40 | 15,61 | 15,25 | 15,51 | -0,45% | 69.073,00 |
| 14.01.2021 | 15,25 | 15,78 | 15,25 | 15,58 | 3,18% | 48.957,00 |
| 13.01.2021 | 14,98 | 15,15 | 14,84 | 15,10 | 1,00% | 56.196,00 |
| 12.01.2021 | 14,54 | 14,97 | 14,53 | 14,95 | 2,68% | 55.910,00 |
| 11.01.2021 | 14,63 | 14,73 | 14,39 | 14,56 | -1,56% | 65.384,00 |
| 08.01.2021 | 14,76 | 14,87 | 14,52 | 14,79 | 0,68% | 46.947,00 |
| 07.01.2021 | 14,68 | 14,86 | 14,38 | 14,69 | 0,55% | 58.598,00 |
| 06.01.2021 | 14,22 | 14,91 | 14,22 | 14,61 | 4,36% | 107.121,00 |
| 05.01.2021 | 13,79 | 14,26 | 13,79 | 14,00 | 1,82% | 57.243,00 |
| 04.01.2021 | 14,08 | 14,13 | 13,54 | 13,75 | -2,69% | 99.589,00 |
| 31.12.2020 | 13,89 | 14,17 | 13,80 | 14,13 | 1,51% | 60.400,00 |
| 30.12.2020 | 13,93 | 14,11 | 13,84 | 13,92 | -0,07% | 43.108,00 |
| 29.12.2020 | 14,25 | 14,27 | 13,78 | 13,93 | -1,69% | 44.944,00 |
| 28.12.2020 | 14,25 | 14,49 | 14,11 | 14,17 | 0,57% | 73.126,00 |
| 24.12.2020 | 14,00 | 14,09 | 13,84 | 14,09 | 1,00% | 16.781,00 |
| 23.12.2020 | 13,97 | 14,22 | 13,95 | 13,95 | 1,53% | 64.655,00 |
| 22.12.2020 | 13,82 | 13,84 | 13,63 | 13,74 | -0,22% | 59.847,00 |
| 21.12.2020 | 13,90 | 13,95 | 13,65 | 13,77 | -2,62% | 57.463,00 |
| 18.12.2020 | 14,40 | 14,56 | 13,96 | 14,14 | -2,82% | 831.520,00 |
| 17.12.2020 | 15,00 | 15,02 | 14,28 | 14,55 | -0,55% | 87.218,00 |
| 16.12.2020 | 15,11 | 15,27 | 14,56 | 14,63 | -2,47% | 77.358,00 |
| 15.12.2020 | 14,59 | 15,00 | 14,32 | 15,00 | 4,17% | 63.107,00 |
| 14.12.2020 | 14,49 | 14,72 | 14,36 | 14,40 | -0,14% | 62.574,00 |
| 11.12.2020 | 14,39 | 14,45 | 14,16 | 14,42 | -0,41% | 49.262,00 |
| 10.12.2020 | 14,29 | 14,51 | 14,29 | 14,48 | 0,35% | 46.438,00 |
| 09.12.2020 | 14,60 | 14,60 | 14,18 | 14,43 | 0,21% | 61.347,00 |
| 08.12.2020 | 14,17 | 14,41 | 14,17 | 14,40 | 0,28% | 68.340,00 |
| 07.12.2020 | 14,80 | 14,80 | 14,28 | 14,36 | -2,97% | 78.370,00 |
| 04.12.2020 | 14,35 | 14,83 | 14,22 | 14,80 | 3,28% | 65.253,00 |
| 03.12.2020 | 14,18 | 14,45 | 14,16 | 14,33 | 0,70% | 74.440,00 |
| 02.12.2020 | 14,22 | 14,40 | 14,08 | 14,23 | 0,14% | 109.344,00 |
| 01.12.2020 | 14,22 | 14,35 | 14,01 | 14,21 | 1,21% | 121.861,00 |
| 30.11.2020 | 14,77 | 14,77 | 13,90 | 14,04 | -2,02% | 198.633,00 |
| 27.11.2020 | 14,28 | 14,36 | 13,91 | 14,33 | 2,95% | 95.181,00 |
| 25.11.2020 | 14,15 | 14,16 | 13,78 | 13,92 | -2,45% | 53.501,00 |
| 24.11.2020 | 14,54 | 14,83 | 14,22 | 14,27 | 0,85% | 127.408,00 |
| 23.11.2020 | 13,66 | 14,53 | 13,36 | 14,15 | 11,24% | 276.683,00 |
| 20.11.2020 | 12,57 | 12,86 | 12,40 | 12,72 | 0,39% | 99.755,00 |
| 19.11.2020 | 12,60 | 12,72 | 12,24 | 12,67 | 0,80% | 119.161,00 |
| 18.11.2020 | 12,60 | 12,91 | 12,55 | 12,57 | 1,29% | 153.236,00 |
| 17.11.2020 | 12,23 | 12,55 | 12,00 | 12,41 | 0,98% | 67.611,00 |
| 16.11.2020 | 12,71 | 12,71 | 12,17 | 12,29 | 8,19% | 181.816,00 |
| 13.11.2020 | 10,90 | 11,43 | 10,87 | 11,36 | 5,58% | 73.232,00 |
| 12.11.2020 | 10,91 | 10,91 | 10,54 | 10,76 | -3,24% | 368.602,00 |
| 11.11.2020 | 11,60 | 11,60 | 10,91 | 11,12 | -2,63% | 288.315,00 |
| 10.11.2020 | 11,19 | 11,72 | 11,19 | 11,42 | 2,42% | 438.499,00 |
| 09.11.2020 | 10,46 | 11,53 | 10,37 | 11,15 | 19,64% | 839.307,00 |
| 06.11.2020 | 9,60 | 9,67 | 9,32 | 9,32 | -2,31% | 239.554,00 |
| 05.11.2020 | 9,60 | 9,75 | 9,53 | 9,54 | -0,21% | 182.684,00 |
| 04.11.2020 | 10,00 | 10,00 | 9,50 | 9,56 | -4,40% | 186.020,00 |
| 03.11.2020 | 9,97 | 10,02 | 9,80 | 10,00 | 2,15% | 213.056,00 |
| 02.11.2020 | 9,64 | 9,80 | 9,55 | 9,79 | 2,94% | 250.514,00 |
| 30.10.2020 | 9,52 | 9,65 | 9,29 | 9,51 | -0,52% | 312.254,00 |
| 29.10.2020 | 9,28 | 9,68 | 9,11 | 9,56 | 3,02% | 264.561,00 |
| 28.10.2020 | 9,52 | 9,56 | 9,10 | 9,28 | -3,33% | 406.362,00 |
| 27.10.2020 | 10,00 | 10,09 | 9,60 | 9,60 | -2,04% | 216.473,00 |
| 26.10.2020 | 9,90 | 9,90 | 9,60 | 9,80 | -2,39% | 244.934,00 |
| 23.10.2020 | 9,85 | 10,15 | 9,73 | 10,04 | 2,66% | 234.546,00 |
| 22.10.2020 | 9,65 | 9,82 | 9,62 | 9,78 | 0,72% | 280.857,00 |
| 21.10.2020 | 9,74 | 9,79 | 9,58 | 9,71 | -0,41% | 223.082,00 |
| 20.10.2020 | 9,61 | 9,88 | 9,58 | 9,75 | 2,31% | 374.042,00 |
| 19.10.2020 | 9,56 | 9,70 | 9,43 | 9,53 | -0,31% | 296.323,00 |
| 16.10.2020 | 9,72 | 9,78 | 9,37 | 9,56 | -1,34% | 232.368,00 |
| 15.10.2020 | 9,37 | 9,76 | 9,29 | 9,69 | 2,22% | 218.441,00 |
| 14.10.2020 | 9,59 | 9,74 | 9,46 | 9,48 | -0,73% | 289.281,00 |
| 13.10.2020 | 9,90 | 9,91 | 9,53 | 9,55 | -3,83% | 366.707,00 |
| 12.10.2020 | 9,95 | 10,04 | 9,62 | 9,93 | 2,37% | 581.114,00 |
| 09.10.2020 | 9,96 | 9,96 | 9,60 | 9,70 | -0,31% | 265.561,00 |
| 08.10.2020 | 9,62 | 9,89 | 9,62 | 9,73 | 2,10% | 205.711,00 |
| 07.10.2020 | 9,63 | 9,73 | 9,47 | 9,53 | -0,73% | 381.653,00 |
| 06.10.2020 | 9,61 | 9,79 | 9,46 | 9,60 | 0,42% | 378.702,00 |
| 05.10.2020 | 9,67 | 9,74 | 9,35 | 9,56 | 0,42% | 351.143,00 |
| 02.10.2020 | 9,17 | 9,58 | 9,17 | 9,52 | 1,17% | 285.688,00 |
| 01.10.2020 | 9,14 | 9,42 | 9,13 | 9,41 | 2,28% | 347.624,00 |
| 30.09.2020 | 9,22 | 9,45 | 9,12 | 9,20 | 1,21% | 370.935,00 |
| 29.09.2020 | 9,22 | 9,24 | 8,89 | 9,09 | -1,41% | 353.791,00 |
| 28.09.2020 | 9,11 | 9,38 | 9,09 | 9,22 | 3,83% | 402.181,00 |
| 25.09.2020 | 8,66 | 9,01 | 8,60 | 8,88 | 3,38% | 354.005,00 |
| 24.09.2020 | 8,41 | 8,80 | 8,36 | 8,59 | 4,50% | 685.918,00 |
| 23.09.2020 | 8,64 | 8,83 | 8,22 | 8,22 | -4,64% | 503.757,00 |
| 22.09.2020 | 8,76 | 9,14 | 8,61 | 8,62 | -0,35% | 573.920,00 |
| 21.09.2020 | 9,02 | 9,10 | 8,41 | 8,65 | -5,26% | 1.126.144,00 |
| 18.09.2020 | 9,57 | 9,57 | 9,11 | 9,13 | -4,50% | 2.724.698,00 |
| 17.09.2020 | 9,51 | 9,62 | 9,41 | 9,56 | -0,21% | 678.267,00 |
| 16.09.2020 | 9,49 | 9,75 | 9,39 | 9,58 | 1,27% | 568.698,00 |
| 15.09.2020 | 9,39 | 9,74 | 9,39 | 9,46 | -0,63% | 527.532,00 |
| 14.09.2020 | 9,39 | 9,55 | 9,30 | 9,52 | 2,48% | 344.150,00 |
| 11.09.2020 | 9,55 | 9,56 | 9,24 | 9,29 | -2,11% | 452.996,00 |
| 10.09.2020 | 9,90 | 9,91 | 9,45 | 9,49 | -4,72% | 536.225,00 |
| 09.09.2020 | 10,13 | 10,63 | 9,94 | 9,96 | -0,90% | 506.266,00 |
| 08.09.2020 | 9,89 | 10,21 | 9,75 | 10,05 | 2,66% | 613.388,00 |
| 04.09.2020 | 9,97 | 10,19 | 9,57 | 9,79 | -0,81% | 419.925,00 |
| 03.09.2020 | 9,58 | 9,96 | 9,40 | 9,87 | 3,57% | 401.153,00 |