15,610$
0,32%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,00 | 15,56 | 15,00 | 15,56 | 3,05% | 836,00 |
| 24.04.2024 | 15,50 | 15,55 | 15,10 | 15,10 | -3,82% | 4.311,00 |
| 23.04.2024 | 15,52 | 15,70 | 15,52 | 15,70 | 0,13% | 729,00 |
| 22.04.2024 | 15,69 | 15,69 | 15,41 | 15,68 | 0,13% | 1.251,00 |
| 19.04.2024 | 15,10 | 15,66 | 15,10 | 15,66 | 3,71% | 1.696,00 |
| 18.04.2024 | 14,92 | 15,15 | 14,80 | 15,10 | -0,72% | 1.847,00 |
| 17.04.2024 | 15,42 | 16,05 | 15,21 | 15,21 | 1,40% | 1.213,00 |
| 16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,18% | 101,00 |
| 15.04.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -5,29% | 2.728,00 |
| 12.04.2024 | 14,71 | 15,81 | 14,71 | 15,81 | 6,11% | 883,00 |
| 11.04.2024 | 14,98 | 14,98 | 14,82 | 14,90 | -5,28% | 1.144,00 |
| 10.04.2024 | 14,58 | 15,73 | 14,51 | 15,73 | 2,14% | 2.109,00 |
| 09.04.2024 | 15,70 | 16,09 | 15,40 | 15,40 | -1,41% | 1.746,00 |
| 08.04.2024 | 16,25 | 16,25 | 15,62 | 15,62 | -4,35% | 5.329,00 |
| 05.04.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 3,16% | 320,00 |
| 04.04.2024 | 15,46 | 15,90 | 15,40 | 15,83 | 1,67% | 2.910,00 |
| 03.04.2024 | 16,17 | 16,17 | 15,57 | 15,57 | -0,38% | 3.333,00 |
| 02.04.2024 | 15,88 | 15,93 | 15,59 | 15,63 | -0,57% | 1.537,00 |
| 01.04.2024 | 16,02 | 16,15 | 15,38 | 15,72 | -2,48% | 6.246,00 |
| 28.03.2024 | 16,80 | 16,80 | 16,12 | 16,12 | -4,05% | 7.283,00 |
| 27.03.2024 | 16,81 | 16,90 | 16,80 | 16,80 | -1,58% | 841,00 |
| 26.03.2024 | 17,17 | 17,17 | 16,75 | 17,07 | -2,46% | 2.504,00 |
| 25.03.2024 | 16,50 | 17,50 | 16,41 | 17,50 | 6,06% | 3.705,00 |
| 22.03.2024 | 16,40 | 16,50 | 16,35 | 16,50 | 1,35% | 1.707,00 |
| 21.03.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,03% | 285,00 |
| 20.03.2024 | 16,14 | 16,40 | 16,14 | 16,28 | -0,76% | 3.107,00 |
| 19.03.2024 | 15,88 | 16,40 | 15,88 | 16,40 | 1,93% | 5.376,00 |
| 18.03.2024 | 16,00 | 16,09 | 16,00 | 16,09 | 1,45% | 1.956,00 |
| 15.03.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,13% | 186,00 |
| 14.03.2024 | 15,51 | 15,84 | 15,51 | 15,84 | 1,38% | 3.224,00 |
| 13.03.2024 | 15,19 | 15,63 | 15,19 | 15,63 | 1,79% | 3.434,00 |
| 12.03.2024 | 15,65 | 15,65 | 15,05 | 15,35 | -4,80% | 8.162,00 |
| 11.03.2024 | 15,75 | 16,12 | 15,75 | 16,12 | 2,38% | 2.717,00 |
| 08.03.2024 | 15,28 | 16,25 | 15,28 | 15,75 | 1,55% | 2.617,00 |
| 07.03.2024 | 15,75 | 15,75 | 15,51 | 15,51 | -1,52% | 358,00 |
| 06.03.2024 | 15,54 | 15,84 | 15,25 | 15,75 | 0,00% | 3.644,00 |
| 05.03.2024 | 15,83 | 15,85 | 15,75 | 15,75 | -3,08% | 2.308,00 |
| 04.03.2024 | 16,14 | 16,25 | 15,98 | 16,25 | 4,77% | 964,00 |
| 01.03.2024 | 15,36 | 16,14 | 15,36 | 15,51 | -0,14% | 3.846,00 |
| 29.02.2024 | 15,50 | 15,53 | 15,50 | 15,53 | -1,70% | 631,00 |
| 28.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | 1.981,00 |
| 27.02.2024 | 15,75 | 15,80 | 15,21 | 15,78 | 3,82% | 3.826,00 |
| 26.02.2024 | 15,65 | 15,65 | 15,20 | 15,20 | -2,87% | 339,00 |
| 23.02.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,90% | 522,00 |
| 22.02.2024 | 15,78 | 15,90 | 15,51 | 15,51 | 0,30% | 3.277,00 |
| 21.02.2024 | 15,99 | 15,99 | 15,20 | 15,46 | -3,05% | 4.039,00 |
| 20.02.2024 | 15,34 | 15,98 | 15,25 | 15,95 | 5,07% | 8.946,00 |
| 16.02.2024 | 15,20 | 15,20 | 15,06 | 15,18 | 6,53% | 728,00 |
| 15.02.2024 | 14,77 | 14,77 | 14,25 | 14,25 | -2,80% | 738,00 |
| 14.02.2024 | 14,25 | 14,82 | 14,25 | 14,66 | 2,88% | 4.784,00 |
| 13.02.2024 | 14,36 | 14,36 | 14,25 | 14,25 | -0,77% | 441,00 |
| 12.02.2024 | 14,48 | 14,48 | 14,24 | 14,36 | -0,97% | 5.143,00 |
| 09.02.2024 | 15,40 | 15,40 | 14,28 | 14,50 | -1,63% | 2.792,00 |
| 08.02.2024 | 15,19 | 15,19 | 14,50 | 14,74 | -3,91% | 2.033,00 |
| 07.02.2024 | 15,26 | 15,35 | 15,20 | 15,34 | 2,06% | 824,00 |
| 06.02.2024 | 15,15 | 15,40 | 15,03 | 15,03 | 0,57% | 1.265,00 |
| 05.02.2024 | 14,74 | 15,00 | 14,74 | 14,95 | 0,71% | 798,00 |
| 02.02.2024 | 14,90 | 16,10 | 14,75 | 14,84 | 1,99% | 14.781,00 |
| 01.02.2024 | 15,08 | 15,08 | 14,55 | 14,55 | -0,41% | 5.745,00 |
| 31.01.2024 | 15,10 | 15,10 | 14,60 | 14,61 | -1,75% | 9.976,00 |
| 30.01.2024 | 14,88 | 14,88 | 14,87 | 14,87 | -0,07% | 644,00 |
| 29.01.2024 | 14,50 | 14,88 | 14,50 | 14,88 | 2,20% | 737,00 |
| 26.01.2024 | 14,71 | 14,99 | 14,01 | 14,56 | -2,80% | 5.470,00 |
| 25.01.2024 | 14,77 | 14,98 | 13,97 | 14,98 | -0,07% | 3.318,00 |
| 24.01.2024 | 14,86 | 15,08 | 14,25 | 14,99 | 2,74% | 7.971,00 |
| 23.01.2024 | 14,77 | 15,00 | 14,35 | 14,59 | -1,29% | 4.654,00 |
| 22.01.2024 | 14,02 | 15,60 | 14,00 | 14,78 | 5,80% | 8.462,00 |
| 19.01.2024 | 13,48 | 14,00 | 13,48 | 13,97 | 3,64% | 5.496,00 |
| 18.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,74% | 1.506,00 |
| 17.01.2024 | 13,22 | 13,44 | 13,15 | 13,25 | -1,34% | 1.742,00 |
| 16.01.2024 | 13,49 | 13,49 | 13,35 | 13,43 | -0,38% | 2.322,00 |
| 12.01.2024 | 13,50 | 13,51 | 13,48 | 13,48 | -0,81% | 2.127,00 |
| 11.01.2024 | 12,77 | 13,59 | 12,77 | 13,59 | 5,35% | 11.026,00 |
| 10.01.2024 | 12,93 | 12,93 | 12,90 | 12,90 | 0,00% | 1.667,00 |
| 09.01.2024 | 13,00 | 13,13 | 12,79 | 12,90 | -2,21% | 2.731,00 |
| 08.01.2024 | 13,76 | 13,76 | 13,11 | 13,19 | -3,26% | 7.419,00 |
| 05.01.2024 | 13,54 | 13,85 | 13,51 | 13,64 | 0,41% | 4.746,00 |
| 04.01.2024 | 12,88 | 13,66 | 12,88 | 13,58 | 3,82% | 4.444,00 |
| 03.01.2024 | 13,93 | 13,93 | 12,90 | 13,08 | 1,40% | 2.906,00 |
| 02.01.2024 | 13,09 | 13,23 | 12,74 | 12,90 | -0,23% | 6.028,00 |
| 29.12.2023 | 12,76 | 13,00 | 12,50 | 12,93 | 1,81% | 64.955,00 |
| 28.12.2023 | 13,10 | 13,27 | 12,60 | 12,70 | -4,23% | 12.577,00 |
| 27.12.2023 | 13,28 | 13,29 | 13,16 | 13,26 | -0,74% | 3.113,00 |
| 26.12.2023 | 13,43 | 13,45 | 13,35 | 13,36 | -0,54% | 9.975,00 |
| 22.12.2023 | 13,47 | 13,47 | 13,37 | 13,43 | -0,50% | 3.830,00 |
| 21.12.2023 | 13,65 | 13,74 | 13,40 | 13,50 | -3,36% | 13.580,00 |
| 20.12.2023 | 13,99 | 13,99 | 13,70 | 13,97 | 1,09% | 4.102,00 |
| 19.12.2023 | 13,40 | 14,17 | 13,40 | 13,82 | 2,67% | 10.166,00 |
| 18.12.2023 | 13,86 | 13,86 | 13,46 | 13,46 | -1,75% | 18.385,00 |
| 15.12.2023 | 13,57 | 13,96 | 13,57 | 13,70 | 1,86% | 5.519,00 |
| 14.12.2023 | 13,20 | 13,52 | 13,20 | 13,45 | 1,06% | 4.551,00 |
| 13.12.2023 | 13,10 | 13,31 | 13,10 | 13,31 | 1,21% | 1.889,00 |
| 12.12.2023 | 13,25 | 13,48 | 13,10 | 13,15 | -0,75% | 5.364,00 |
| 11.12.2023 | 13,37 | 13,37 | 12,91 | 13,25 | 0,84% | 2.870,00 |
| 08.12.2023 | 13,61 | 13,75 | 12,75 | 13,14 | -4,44% | 3.719,00 |
| 07.12.2023 | 13,75 | 13,75 | 13,70 | 13,75 | 0,00% | 41.744,00 |
| 06.12.2023 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | 537,00 |
| 05.12.2023 | 13,56 | 13,81 | 13,56 | 13,80 | -1,46% | 1.788,00 |
| 04.12.2023 | 14,06 | 14,06 | 14,00 | 14,00 | -1,03% | 490,00 |
| 01.12.2023 | 14,15 | 14,15 | 14,15 | 14,15 | -0,28% | 379,00 |