43,700$
-3,66%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 44,71 | 45,56 | 43,50 | 43,70 | -3,66% | 3.942.893,00 |
| 02.04.2025 | 44,99 | 45,53 | 44,83 | 45,36 | 0,42% | 1.552.744,00 |
| 01.04.2025 | 45,13 | 45,52 | 44,42 | 45,17 | 0,00% | 1.586.128,00 |
| 31.03.2025 | 44,87 | 45,42 | 44,83 | 45,17 | 1,41% | 1.932.009,00 |
| 28.03.2025 | 44,32 | 44,67 | 43,97 | 44,54 | 0,75% | 1.435.067,00 |
| 27.03.2025 | 44,42 | 44,94 | 44,08 | 44,21 | -0,32% | 1.467.644,00 |
| 26.03.2025 | 44,22 | 44,48 | 44,00 | 44,35 | 0,61% | 1.132.319,00 |
| 25.03.2025 | 44,45 | 44,66 | 43,75 | 44,08 | -0,52% | 1.730.486,00 |
| 24.03.2025 | 43,59 | 44,40 | 43,49 | 44,31 | 2,19% | 2.079.380,00 |
| 21.03.2025 | 43,42 | 43,72 | 43,10 | 43,36 | -0,64% | 3.798.131,00 |
| 20.03.2025 | 43,64 | 43,88 | 43,14 | 43,64 | 0,16% | 1.710.268,00 |
| 19.03.2025 | 43,42 | 43,87 | 43,11 | 43,57 | 0,35% | 1.889.754,00 |
| 18.03.2025 | 43,75 | 44,11 | 43,06 | 43,42 | -1,05% | 2.269.886,00 |
| 17.03.2025 | 43,25 | 44,11 | 43,20 | 43,88 | 1,34% | 1.622.028,00 |
| 14.03.2025 | 42,83 | 43,31 | 42,58 | 43,30 | 1,76% | 1.725.314,00 |
| 13.03.2025 | 42,99 | 43,34 | 42,43 | 42,55 | -0,98% | 1.378.274,00 |
| 12.03.2025 | 43,76 | 43,94 | 42,91 | 42,97 | -1,85% | 1.536.084,00 |
| 11.03.2025 | 44,33 | 44,54 | 43,37 | 43,78 | -1,11% | 2.199.113,00 |
| 10.03.2025 | 44,18 | 45,73 | 44,18 | 44,27 | -0,47% | 2.622.800,00 |
| 07.03.2025 | 44,38 | 44,84 | 44,13 | 44,48 | 0,59% | 1.792.863,00 |
| 06.03.2025 | 44,68 | 44,83 | 43,75 | 44,22 | -2,12% | 1.702.283,00 |
| 05.03.2025 | 45,06 | 45,65 | 44,64 | 45,18 | -0,46% | 3.138.713,00 |
| 04.03.2025 | 46,31 | 46,47 | 45,39 | 45,39 | -1,41% | 3.381.669,00 |
| 03.03.2025 | 45,22 | 46,10 | 45,09 | 46,04 | 1,90% | 2.102.123,00 |
| 28.02.2025 | 44,84 | 45,21 | 44,61 | 45,18 | 1,89% | 3.247.706,00 |
| 27.02.2025 | 43,53 | 44,50 | 43,36 | 44,34 | 1,42% | 1.437.110,00 |
| 26.02.2025 | 43,80 | 44,04 | 43,52 | 43,72 | -0,16% | 2.205.658,00 |
| 25.02.2025 | 43,21 | 44,26 | 43,21 | 43,79 | 1,39% | 2.305.008,00 |
| 24.02.2025 | 42,92 | 43,49 | 42,76 | 43,19 | 0,84% | 2.129.324,00 |
| 21.02.2025 | 42,97 | 43,24 | 42,45 | 42,83 | -0,42% | 5.003.480,00 |
| 20.02.2025 | 42,57 | 43,11 | 42,42 | 43,01 | 0,87% | 1.837.187,00 |
| 19.02.2025 | 43,00 | 43,13 | 42,50 | 42,64 | -1,00% | 1.621.356,00 |
| 18.02.2025 | 42,89 | 43,10 | 42,54 | 43,07 | 0,28% | 1.387.965,00 |
| 14.02.2025 | 43,20 | 43,73 | 42,91 | 42,95 | -0,46% | 1.426.427,00 |
| 13.02.2025 | 42,55 | 43,18 | 42,55 | 43,15 | 1,41% | 1.513.873,00 |
| 12.02.2025 | 41,73 | 42,73 | 41,73 | 42,55 | -0,47% | 1.298.413,00 |
| 11.02.2025 | 42,43 | 42,78 | 42,25 | 42,75 | -0,16% | 1.214.925,00 |
| 10.02.2025 | 42,80 | 42,97 | 42,04 | 42,82 | -0,19% | 1.927.052,00 |
| 07.02.2025 | 42,97 | 43,67 | 42,83 | 42,90 | -0,21% | 1.807.810,00 |
| 06.02.2025 | 42,85 | 43,62 | 42,70 | 42,99 | 1,82% | 2.539.223,00 |
| 05.02.2025 | 41,96 | 42,37 | 41,68 | 42,22 | 1,25% | 1.893.976,00 |
| 04.02.2025 | 41,45 | 41,74 | 41,12 | 41,70 | -0,07% | 1.930.402,00 |
| 03.02.2025 | 41,43 | 42,00 | 41,01 | 41,73 | -0,02% | 1.490.590,00 |
| 31.01.2025 | 41,59 | 42,08 | 41,42 | 41,74 | 0,75% | 2.862.168,00 |
| 30.01.2025 | 41,42 | 41,91 | 41,18 | 41,43 | 1,57% | 1.686.608,00 |
| 29.01.2025 | 41,40 | 41,40 | 40,54 | 40,79 | -1,21% | 1.568.245,00 |
| 28.01.2025 | 41,68 | 42,28 | 41,29 | 41,29 | -0,94% | 1.934.964,00 |
| 27.01.2025 | 40,29 | 41,92 | 40,29 | 41,68 | 2,56% | 2.218.136,00 |
| 24.01.2025 | 40,23 | 40,77 | 40,01 | 40,64 | 0,79% | 1.667.657,00 |
| 23.01.2025 | 40,56 | 40,72 | 39,98 | 40,32 | -0,44% | 1.509.911,00 |
| 22.01.2025 | 41,03 | 41,04 | 40,45 | 40,50 | -1,96% | 2.231.321,00 |
| 21.01.2025 | 41,26 | 41,75 | 41,08 | 41,31 | 0,27% | 1.754.575,00 |
| 17.01.2025 | 41,48 | 41,49 | 41,13 | 41,20 | -0,46% | 1.655.157,00 |
| 16.01.2025 | 41,11 | 41,45 | 40,78 | 41,39 | 0,85% | 1.632.798,00 |
| 15.01.2025 | 42,11 | 42,16 | 41,03 | 41,04 | -0,36% | 2.035.376,00 |
| 14.01.2025 | 40,88 | 41,36 | 40,88 | 41,19 | 0,51% | 1.281.656,00 |
| 13.01.2025 | 40,23 | 41,01 | 40,06 | 40,98 | 2,22% | 1.396.464,00 |
| 10.01.2025 | 40,43 | 40,83 | 39,83 | 40,09 | -2,74% | 2.016.821,00 |
| 08.01.2025 | 41,20 | 41,27 | 40,59 | 41,22 | 0,37% | 1.785.607,00 |
| 07.01.2025 | 41,67 | 42,04 | 40,94 | 41,07 | -1,01% | 1.703.338,00 |
| 06.01.2025 | 43,01 | 43,03 | 41,35 | 41,49 | -3,69% | 3.106.080,00 |
| 03.01.2025 | 42,58 | 43,08 | 42,32 | 43,08 | 1,29% | 2.047.775,00 |
| 02.01.2025 | 43,24 | 43,35 | 42,34 | 42,53 | -2,03% | 2.183.068,00 |
| 31.12.2024 | 43,32 | 43,53 | 42,87 | 43,41 | 0,79% | 1.674.722,00 |
| 30.12.2024 | 43,05 | 43,21 | 42,53 | 43,07 | -0,78% | 1.001.684,00 |
| 27.12.2024 | 43,69 | 43,95 | 43,34 | 43,41 | -1,07% | 922.928,00 |
| 26.12.2024 | 43,46 | 44,02 | 43,42 | 43,88 | 0,50% | 1.413.175,00 |
| 24.12.2024 | 43,47 | 43,70 | 43,22 | 43,66 | 0,46% | 981.894,00 |
| 23.12.2024 | 43,23 | 43,54 | 42,92 | 43,46 | 0,00% | 1.021.835,00 |
| 20.12.2024 | 42,46 | 43,84 | 42,46 | 43,46 | 2,45% | 5.205.767,00 |
| 19.12.2024 | 42,95 | 43,66 | 42,33 | 42,42 | -1,23% | 2.479.172,00 |
| 18.12.2024 | 44,33 | 44,68 | 42,94 | 42,95 | -3,29% | 2.554.034,00 |
| 17.12.2024 | 44,50 | 44,80 | 44,27 | 44,41 | -0,74% | 2.076.561,00 |
| 16.12.2024 | 44,38 | 45,35 | 44,37 | 44,74 | 0,61% | 1.635.769,00 |
| 13.12.2024 | 44,73 | 44,90 | 44,35 | 44,47 | -0,78% | 1.283.155,00 |
| 12.12.2024 | 44,50 | 45,24 | 44,23 | 44,82 | 1,15% | 1.219.680,00 |
| 11.12.2024 | 44,57 | 44,76 | 44,27 | 44,31 | -0,43% | 1.564.788,00 |
| 10.12.2024 | 45,14 | 45,14 | 44,30 | 44,50 | -0,87% | 1.271.132,00 |
| 09.12.2024 | 44,89 | 44,96 | 44,47 | 44,89 | 0,11% | 1.410.610,00 |
| 06.12.2024 | 44,99 | 45,01 | 44,68 | 44,84 | 0,25% | 1.311.638,00 |
| 05.12.2024 | 45,04 | 45,04 | 44,46 | 44,73 | -0,58% | 1.180.712,00 |
| 04.12.2024 | 44,76 | 45,07 | 44,61 | 44,99 | 0,45% | 1.169.948,00 |
| 03.12.2024 | 45,43 | 45,43 | 44,70 | 44,79 | -1,13% | 1.499.733,00 |
| 02.12.2024 | 45,55 | 45,70 | 45,10 | 45,30 | -1,22% | 1.842.600,00 |
| 29.11.2024 | 46,20 | 46,44 | 45,80 | 45,86 | -1,01% | 1.142.399,00 |
| 27.11.2024 | 46,30 | 46,62 | 46,23 | 46,33 | 0,85% | 1.185.355,00 |
| 26.11.2024 | 45,63 | 46,13 | 45,40 | 45,94 | 0,81% | 2.636.558,00 |
| 25.11.2024 | 45,44 | 45,82 | 45,30 | 45,57 | 1,06% | 2.196.824,00 |
| 22.11.2024 | 44,83 | 45,26 | 44,83 | 45,09 | 1,69% | 1.136.579,00 |
| 20.11.2024 | 44,38 | 44,45 | 43,89 | 44,34 | -0,36% | 1.174.183,00 |
| 19.11.2024 | 44,22 | 44,70 | 43,95 | 44,50 | 0,14% | 1.036.858,00 |
| 18.11.2024 | 44,20 | 44,62 | 44,16 | 44,44 | 0,29% | 1.597.776,00 |
| 15.11.2024 | 44,50 | 44,66 | 43,98 | 44,31 | -0,54% | 3.210.348,00 |
| 14.11.2024 | 44,95 | 44,98 | 44,52 | 44,55 | -1,42% | 2.036.005,00 |
| 13.11.2024 | 44,53 | 45,38 | 44,53 | 45,19 | 2,08% | 2.831.637,00 |
| 12.11.2024 | 44,50 | 44,89 | 44,21 | 44,27 | -0,83% | 2.036.436,00 |
| 11.11.2024 | 44,65 | 45,11 | 44,43 | 44,64 | 0,36% | 1.930.522,00 |
| 08.11.2024 | 43,78 | 44,68 | 43,56 | 44,48 | 2,16% | 2.317.997,00 |
| 07.11.2024 | 43,27 | 43,69 | 43,02 | 43,54 | 0,62% | 3.302.857,00 |
| 06.11.2024 | 44,14 | 44,14 | 42,83 | 43,27 | 0,12% | 3.265.980,00 |