18,340$
-2,71%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18,92 | 19,02 | 18,27 | 18,34 | -2,71% | 802.710,00 |
| 12.03.2025 | 19,20 | 19,21 | 18,72 | 18,85 | -1,26% | 1.231.944,00 |
| 11.03.2025 | 19,67 | 19,80 | 18,98 | 19,09 | -2,70% | 1.576.992,00 |
| 10.03.2025 | 19,94 | 20,03 | 19,48 | 19,62 | -1,65% | 998.461,00 |
| 07.03.2025 | 20,00 | 20,25 | 19,82 | 19,95 | -0,50% | 1.003.706,00 |
| 06.03.2025 | 20,25 | 20,25 | 19,89 | 20,05 | -1,62% | 851.264,00 |
| 05.03.2025 | 20,11 | 20,42 | 20,01 | 20,38 | 1,14% | 834.766,00 |
| 04.03.2025 | 20,54 | 20,63 | 20,15 | 20,15 | -2,04% | 641.742,00 |
| 03.03.2025 | 20,60 | 20,79 | 20,48 | 20,57 | -0,15% | 626.265,00 |
| 28.02.2025 | 20,50 | 20,63 | 20,35 | 20,60 | 1,38% | 1.221.728,00 |
| 27.02.2025 | 20,63 | 20,65 | 20,23 | 20,32 | -1,17% | 752.900,00 |
| 26.02.2025 | 20,51 | 20,63 | 20,38 | 20,56 | -0,19% | 602.000,00 |
| 25.02.2025 | 20,25 | 20,81 | 20,25 | 20,60 | 1,33% | 732.839,00 |
| 24.02.2025 | 20,10 | 20,51 | 20,06 | 20,33 | 1,40% | 632.588,00 |
| 21.02.2025 | 20,42 | 20,42 | 19,89 | 20,05 | -0,50% | 749.594,00 |
| 20.02.2025 | 20,19 | 20,29 | 20,04 | 20,15 | -0,49% | 914.972,00 |
| 19.02.2025 | 20,36 | 20,51 | 20,18 | 20,25 | -0,83% | 900.807,00 |
| 18.02.2025 | 20,52 | 20,76 | 20,42 | 20,42 | -1,54% | 1.030.680,00 |
| 14.02.2025 | 21,65 | 21,73 | 20,66 | 20,74 | -4,03% | 1.201.783,00 |
| 13.02.2025 | 20,92 | 21,65 | 20,86 | 21,61 | 1,98% | 930.813,00 |
| 12.02.2025 | 20,27 | 21,49 | 19,71 | 21,19 | 2,12% | 1.192.141,00 |
| 11.02.2025 | 20,32 | 20,77 | 20,32 | 20,75 | 1,47% | 1.075.780,00 |
| 10.02.2025 | 20,69 | 20,78 | 20,31 | 20,45 | -1,21% | 621.353,00 |
| 07.02.2025 | 20,40 | 20,80 | 20,34 | 20,70 | 1,22% | 719.141,00 |
| 06.02.2025 | 20,40 | 20,46 | 20,16 | 20,45 | 0,54% | 513.625,00 |
| 05.02.2025 | 20,04 | 20,45 | 19,96 | 20,34 | 2,06% | 514.125,00 |
| 04.02.2025 | 20,05 | 20,09 | 19,83 | 19,93 | -0,94% | 472.114,00 |
| 03.02.2025 | 20,19 | 20,25 | 19,84 | 20,12 | -1,08% | 517.545,00 |
| 31.01.2025 | 20,44 | 20,63 | 20,24 | 20,34 | -1,07% | 651.025,00 |
| 30.01.2025 | 20,53 | 20,63 | 20,23 | 20,56 | 1,08% | 1.257.449,00 |
| 29.01.2025 | 20,51 | 20,65 | 20,21 | 20,34 | -1,31% | 661.198,00 |
| 28.01.2025 | 20,92 | 21,07 | 20,60 | 20,61 | -1,43% | 530.920,00 |
| 27.01.2025 | 20,36 | 20,94 | 20,33 | 20,91 | 3,21% | 525.524,00 |
| 24.01.2025 | 20,04 | 20,31 | 19,92 | 20,26 | 1,05% | 339.573,00 |
| 23.01.2025 | 19,77 | 20,05 | 19,62 | 20,05 | 1,11% | 455.670,00 |
| 22.01.2025 | 20,20 | 20,20 | 19,78 | 19,83 | -2,36% | 726.043,00 |
| 21.01.2025 | 20,27 | 20,45 | 20,20 | 20,31 | 0,59% | 386.764,00 |
| 17.01.2025 | 20,49 | 20,56 | 20,09 | 20,19 | -0,64% | 832.931,00 |
| 16.01.2025 | 20,02 | 20,43 | 20,02 | 20,32 | 1,45% | 651.117,00 |
| 15.01.2025 | 20,27 | 20,38 | 19,98 | 20,03 | 0,75% | 1.021.507,00 |
| 14.01.2025 | 19,91 | 20,00 | 19,65 | 19,88 | 0,40% | 1.347.784,00 |
| 13.01.2025 | 19,59 | 19,84 | 19,55 | 19,80 | 0,76% | 724.158,00 |
| 10.01.2025 | 20,03 | 20,05 | 19,63 | 19,65 | -3,34% | 1.378.594,00 |
| 08.01.2025 | 20,31 | 20,43 | 20,20 | 20,33 | -0,05% | 859.763,00 |
| 07.01.2025 | 20,95 | 20,95 | 20,27 | 20,34 | -2,21% | 1.505.829,00 |
| 06.01.2025 | 21,31 | 21,31 | 20,80 | 20,80 | -2,67% | 1.030.829,00 |
| 03.01.2025 | 21,33 | 21,40 | 21,25 | 21,37 | 0,66% | 563.743,00 |
| 02.01.2025 | 21,43 | 21,51 | 21,12 | 21,23 | -1,26% | 589.236,00 |
| 31.12.2024 | 21,47 | 21,59 | 21,31 | 21,50 | 0,94% | 651.508,00 |
| 30.12.2024 | 21,38 | 21,41 | 21,09 | 21,30 | -0,33% | 539.916,00 |
| 27.12.2024 | 21,35 | 21,59 | 21,27 | 21,37 | -1,06% | 492.115,00 |
| 26.12.2024 | 21,56 | 21,63 | 21,44 | 21,60 | 0,05% | 528.578,00 |
| 24.12.2024 | 21,35 | 21,62 | 21,31 | 21,59 | 0,51% | 307.199,00 |
| 23.12.2024 | 21,50 | 21,59 | 21,31 | 21,48 | -0,42% | 638.568,00 |
| 20.12.2024 | 21,33 | 21,91 | 21,28 | 21,57 | 1,36% | 2.438.310,00 |
| 19.12.2024 | 21,35 | 21,68 | 21,28 | 21,28 | -0,51% | 1.051.677,00 |
| 18.12.2024 | 22,33 | 22,52 | 21,37 | 21,39 | -3,99% | 882.250,00 |
| 17.12.2024 | 22,58 | 22,75 | 22,26 | 22,28 | -1,72% | 790.408,00 |
| 16.12.2024 | 22,33 | 22,84 | 22,20 | 22,67 | 1,52% | 906.152,00 |
| 13.12.2024 | 22,29 | 22,34 | 22,03 | 22,33 | -0,58% | 1.066.714,00 |
| 12.12.2024 | 22,37 | 22,63 | 22,36 | 22,46 | 0,13% | 580.171,00 |
| 11.12.2024 | 22,49 | 22,66 | 22,33 | 22,43 | -0,31% | 1.225.632,00 |
| 10.12.2024 | 22,50 | 22,63 | 22,28 | 22,50 | -0,57% | 833.020,00 |
| 09.12.2024 | 22,96 | 22,96 | 22,58 | 22,63 | -0,70% | 716.777,00 |
| 06.12.2024 | 22,90 | 22,93 | 22,71 | 22,79 | 0,18% | 592.107,00 |
| 05.12.2024 | 22,82 | 22,82 | 22,44 | 22,75 | -0,26% | 702.945,00 |
| 04.12.2024 | 22,75 | 22,93 | 22,73 | 22,81 | 0,31% | 767.118,00 |
| 03.12.2024 | 22,70 | 22,78 | 22,52 | 22,74 | 0,57% | 1.797.485,00 |
| 02.12.2024 | 23,05 | 23,05 | 22,49 | 22,61 | -1,74% | 1.123.283,00 |
| 29.11.2024 | 23,37 | 23,55 | 23,00 | 23,01 | -1,29% | 587.024,00 |
| 27.11.2024 | 23,43 | 23,60 | 23,26 | 23,31 | 0,21% | 770.951,00 |
| 26.11.2024 | 23,03 | 23,30 | 22,90 | 23,26 | 0,56% | 2.618.115,00 |
| 25.11.2024 | 23,14 | 23,23 | 23,01 | 23,13 | 0,78% | 1.056.255,00 |
| 22.11.2024 | 22,99 | 23,10 | 22,87 | 22,95 | -0,17% | 1.024.670,00 |
| 20.11.2024 | 23,47 | 23,47 | 22,92 | 22,99 | -2,05% | 930.941,00 |
| 19.11.2024 | 22,94 | 23,51 | 22,90 | 23,47 | 1,78% | 619.329,00 |
| 18.11.2024 | 22,93 | 23,27 | 22,75 | 23,06 | 0,48% | 461.817,00 |
| 15.11.2024 | 23,20 | 23,40 | 22,93 | 22,95 | -0,22% | 1.025.271,00 |
| 14.11.2024 | 23,01 | 23,14 | 22,85 | 23,00 | -0,30% | 600.323,00 |
| 13.11.2024 | 23,34 | 23,57 | 22,94 | 23,07 | -1,07% | 890.625,00 |
| 12.11.2024 | 23,53 | 23,75 | 23,28 | 23,32 | -1,19% | 660.125,00 |
| 11.11.2024 | 23,55 | 23,85 | 23,49 | 23,60 | 0,47% | 1.014.168,00 |
| 08.11.2024 | 23,26 | 23,65 | 23,18 | 23,49 | 1,47% | 862.428,00 |
| 07.11.2024 | 23,02 | 23,32 | 22,94 | 23,15 | 0,70% | 804.092,00 |
| 06.11.2024 | 23,23 | 23,53 | 22,41 | 22,99 | 1,14% | 1.337.096,00 |
| 05.11.2024 | 22,23 | 22,73 | 22,22 | 22,73 | 1,65% | 1.273.295,00 |
| 04.11.2024 | 22,17 | 22,72 | 22,15 | 22,36 | 1,68% | 1.285.824,00 |
| 01.11.2024 | 22,61 | 22,61 | 21,90 | 21,99 | -1,12% | 902.749,00 |
| 31.10.2024 | 22,45 | 22,73 | 22,14 | 22,24 | -1,55% | 752.358,00 |
| 30.10.2024 | 22,00 | 22,89 | 22,00 | 22,59 | 2,08% | 766.510,00 |
| 29.10.2024 | 22,04 | 22,29 | 22,04 | 22,13 | -0,14% | 567.648,00 |
| 28.10.2024 | 22,00 | 22,23 | 21,92 | 22,16 | 1,60% | 648.005,00 |
| 25.10.2024 | 22,20 | 22,20 | 21,79 | 21,81 | -1,22% | 531.990,00 |
| 24.10.2024 | 21,95 | 22,20 | 21,95 | 22,08 | 0,59% | 742.553,00 |
| 23.10.2024 | 21,81 | 22,05 | 21,81 | 21,95 | 0,09% | 532.471,00 |
| 22.10.2024 | 21,79 | 22,08 | 21,79 | 21,93 | 0,09% | 349.809,00 |
| 21.10.2024 | 22,22 | 22,27 | 21,73 | 21,91 | -1,57% | 500.815,00 |
| 18.10.2024 | 22,05 | 22,31 | 22,00 | 22,26 | 1,18% | 342.481,00 |
| 17.10.2024 | 22,00 | 22,10 | 21,88 | 22,00 | -0,36% | 419.492,00 |
| 16.10.2024 | 22,00 | 22,18 | 21,97 | 22,08 | 0,82% | 493.521,00 |