41,070$
0,22%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,25 | 41,51 | 40,64 | 41,07 | 0,22% | 2.166.085,00 |
| 05.06.2025 | 41,24 | 41,24 | 40,76 | 40,98 | -0,36% | 3.626.343,00 |
| 04.06.2025 | 40,99 | 41,27 | 40,76 | 41,13 | 0,10% | 1.874.557,00 |
| 03.06.2025 | 41,07 | 41,31 | 40,43 | 41,09 | -0,77% | 2.332.442,00 |
| 02.06.2025 | 40,93 | 41,52 | 40,75 | 41,41 | -0,05% | 1.520.311,00 |
| 30.05.2025 | 41,29 | 41,47 | 40,95 | 41,43 | 0,27% | 3.369.135,00 |
| 29.05.2025 | 40,73 | 41,35 | 40,60 | 41,32 | 1,55% | 3.251.714,00 |
| 28.05.2025 | 40,23 | 40,75 | 39,98 | 40,69 | 1,62% | 3.197.625,00 |
| 27.05.2025 | 39,80 | 40,20 | 39,40 | 40,04 | 1,44% | 2.711.060,00 |
| 23.05.2025 | 39,98 | 40,17 | 39,25 | 39,47 | -1,57% | 2.890.754,00 |
| 22.05.2025 | 40,65 | 40,98 | 40,03 | 40,10 | -1,35% | 1.712.041,00 |
| 21.05.2025 | 41,49 | 41,88 | 40,55 | 40,65 | -3,21% | 1.676.943,00 |
| 20.05.2025 | 42,16 | 42,27 | 41,86 | 42,00 | -0,54% | 1.355.414,00 |
| 19.05.2025 | 41,98 | 42,37 | 41,91 | 42,23 | -0,45% | 1.601.164,00 |
| 16.05.2025 | 41,89 | 42,45 | 41,76 | 42,42 | 1,24% | 2.253.032,00 |
| 15.05.2025 | 41,34 | 41,90 | 41,34 | 41,90 | 1,77% | 1.839.303,00 |
| 14.05.2025 | 41,49 | 41,49 | 40,88 | 41,17 | -1,15% | 1.510.674,00 |
| 13.05.2025 | 42,70 | 42,71 | 41,47 | 41,65 | -2,16% | 2.164.883,00 |
| 12.05.2025 | 42,74 | 42,98 | 42,29 | 42,57 | 0,66% | 1.555.145,00 |
| 09.05.2025 | 42,01 | 42,47 | 41,80 | 42,29 | 0,62% | 1.372.656,00 |
| 08.05.2025 | 42,88 | 42,93 | 41,86 | 42,03 | -1,62% | 2.761.906,00 |
| 07.05.2025 | 42,99 | 43,12 | 42,60 | 42,72 | -0,26% | 1.856.668,00 |
| 06.05.2025 | 42,93 | 43,10 | 42,59 | 42,83 | -0,46% | 1.760.765,00 |
| 05.05.2025 | 43,50 | 43,62 | 42,88 | 43,03 | -1,78% | 1.649.470,00 |
| 02.05.2025 | 43,12 | 43,92 | 43,11 | 43,81 | 2,84% | 2.128.358,00 |
| 01.05.2025 | 41,97 | 42,88 | 41,36 | 42,60 | 1,72% | 2.769.869,00 |
| 30.04.2025 | 41,11 | 41,96 | 40,54 | 41,88 | 1,55% | 3.057.459,00 |
| 29.04.2025 | 41,56 | 41,68 | 41,15 | 41,24 | -0,87% | 2.624.117,00 |
| 28.04.2025 | 41,26 | 41,73 | 41,17 | 41,60 | 0,73% | 2.751.252,00 |
| 25.04.2025 | 41,48 | 41,54 | 41,12 | 41,30 | -0,65% | 1.557.881,00 |
| 24.04.2025 | 41,73 | 41,91 | 41,38 | 41,57 | -0,55% | 2.209.086,00 |
| 23.04.2025 | 41,88 | 42,45 | 41,61 | 41,80 | 0,63% | 1.705.760,00 |
| 22.04.2025 | 41,25 | 41,74 | 41,03 | 41,54 | 1,96% | 2.984.902,00 |
| 21.04.2025 | 40,92 | 41,24 | 40,22 | 40,74 | -1,33% | 1.479.389,00 |
| 17.04.2025 | 41,22 | 41,81 | 41,14 | 41,29 | 1,03% | 2.197.554,00 |
| 16.04.2025 | 41,03 | 41,78 | 40,62 | 40,87 | -0,49% | 3.849.386,00 |
| 15.04.2025 | 40,82 | 41,24 | 40,68 | 41,07 | 0,69% | 2.841.838,00 |
| 14.04.2025 | 39,88 | 41,02 | 39,76 | 40,79 | 3,37% | 2.044.227,00 |
| 11.04.2025 | 38,83 | 39,67 | 38,18 | 39,46 | 0,13% | 2.501.337,00 |
| 10.04.2025 | 40,07 | 40,81 | 38,59 | 39,41 | -4,04% | 2.937.013,00 |
| 09.04.2025 | 37,55 | 41,35 | 36,61 | 41,07 | 7,82% | 3.631.076,00 |
| 08.04.2025 | 40,09 | 40,22 | 37,44 | 38,09 | -2,78% | 3.416.247,00 |
| 07.04.2025 | 39,87 | 40,89 | 38,32 | 39,18 | -3,12% | 4.470.496,00 |
| 04.04.2025 | 42,97 | 43,29 | 40,41 | 40,44 | -7,46% | 4.180.290,00 |
| 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 |