36,375€
-0,25%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,27 | 36,45 | 36,24 | 36,41 | -0,16% | - |
| 16.05.2024 | 36,47 | 36,56 | 36,31 | 36,47 | -0,75% | - |
| 15.05.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 1,03% | 1,00 |
| 14.05.2024 | 36,28 | 36,54 | 36,15 | 36,37 | 0,08% | - |
| 13.05.2024 | 36,27 | 36,51 | 36,22 | 36,34 | -0,15% | - |
| 10.05.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 2,16% | 31,00 |
| 09.05.2024 | 35,59 | 35,62 | 35,59 | 35,62 | -1,68% | 205,00 |
| 08.05.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 0,08% | 250,00 |
| 07.05.2024 | 36,21 | 36,21 | 36,14 | 36,20 | 1,80% | 555,00 |
| 06.05.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 1,14% | 280,00 |
| 03.05.2024 | 35,21 | 35,21 | 35,08 | 35,16 | 0,43% | 1.090,00 |
| 02.05.2024 | 34,95 | 35,01 | 34,95 | 35,01 | -0,96% | 8,00 |
| 29.04.2024 | 35,43 | 35,43 | 35,35 | 35,35 | -0,37% | 530,00 |
| 26.04.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,25% | 532,00 |
| 25.04.2024 | 35,31 | 35,39 | 35,31 | 35,39 | 0,03% | 844,00 |
| 24.04.2024 | 34,86 | 35,38 | 34,66 | 35,38 | 1,46% | 593,00 |
| 23.04.2024 | 34,84 | 34,87 | 34,84 | 34,87 | 3,90% | 2,00 |
| 19.04.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 1,24% | 298,00 |
| 18.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,42% | 1,00 |
| 17.04.2024 | 33,27 | 33,29 | 33,27 | 33,29 | -3,56% | 380,00 |
| 15.04.2024 | 34,52 | 34,66 | 34,52 | 34,52 | 0,94% | 394,00 |
| 10.04.2024 | 35,06 | 35,38 | 34,20 | 34,20 | 1,45% | 387,00 |
| 08.04.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 0,12% | 1,00 |
| 04.04.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 0,30% | 1,00 |
| 03.04.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -1,44% | 298,00 |
| 02.04.2024 | 34,13 | 34,17 | 34,06 | 34,06 | 0,18% | 1.133,00 |
| 25.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,16% | 2,00 |
| 22.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 250,00 |
| 21.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | 319,00 |
| 18.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 6,00 |
| 07.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 1,80% | 2,00 |
| 04.03.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 1.090,00 |
| 01.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 8,00 |
| 27.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 2,00 |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 40,00 |
| 23.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 300,00 |
| 20.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 398,00 |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 1,00 |
| 13.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 16,00 |
| 07.02.2024 | 33,00 | 33,60 | 32,20 | 32,40 | -2,99% | 72,00 |
| 06.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 24,00 |
| 05.02.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | 401,00 |
| 02.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 255,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | 305,00 |
| 25.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 296,00 |
| 22.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 10,00 |
| 19.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 18.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | 101,00 |
| 15.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
| 11.01.2024 | 34,80 | 35,00 | 34,60 | 35,00 | 0,00% | 1.169,00 |
| 10.01.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | 1.240,00 |
| 09.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | 100,00 |
| 08.01.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 19,00 |
| 04.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 25,00 |
| 03.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 150,00 |
| 02.01.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 2,31% | 8,00 |
| 28.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 1,00 |
| 19.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 5,00 |
| 18.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 300,00 |
| 14.12.2023 | 34,00 | 34,80 | 34,00 | 34,80 | 4,19% | 31,00 |
| 13.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 2,00 |
| 08.12.2023 | 32,60 | 32,80 | 32,60 | 32,80 | 1,86% | 55,00 |
| 07.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | 4,00 |
| 01.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 9,00 |
| 24.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 195,00 |
| 23.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 30,00 |
| 20.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 17,00 |
| 15.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 220,00 |
| 09.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 07.11.2023 | 30,40 | 30,40 | 30,00 | 30,00 | 0,00% | 104,00 |
| 06.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 250,00 |
| 03.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 131,00 |
| 02.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 40,00 |
| 01.11.2023 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 12,00 |
| 27.10.2023 | 30,20 | 30,20 | 29,80 | 29,80 | -6,88% | 73,00 |
| 26.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 1,00 |
| 24.10.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 250,00 |
| 23.10.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 2,00 |
| 19.10.2023 | 33,80 | 33,80 | 33,40 | 33,40 | -0,60% | 47,00 |
| 06.10.2023 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | 54,00 |
| 05.10.2023 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | 131,00 |
| 02.10.2023 | 34,00 | 34,00 | 33,80 | 33,80 | -1,17% | 71,00 |
| 25.09.2023 | 34,00 | 34,20 | 34,00 | 34,20 | -3,39% | 2,00 |
| 21.09.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | 1,00 |
| 15.09.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 1,00 |
| 08.09.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 6,00 |
| 06.09.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 54,00 |
| 04.09.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 1,00 |
| 01.09.2023 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 284,00 |
| 30.08.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 173,00 |
| 28.08.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | 275,00 |
| 15.08.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 3,00 |
| 07.08.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 200,00 |
| 01.08.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 7,00 |
| 20.07.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 1,00 |
| 17.07.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 1,00 |
| 13.07.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | 77,00 |
| 06.07.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 1,00 |
| 05.07.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 36,00 |
| 04.07.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 2,00 |