17,210$
-0,52%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 17,27 | 17,30 | 17,01 | 17,21 | -0,52% | 410.105,00 |
| 07.05.2025 | 17,45 | 17,49 | 17,21 | 17,30 | 0,00% | 382.534,00 |
| 06.05.2025 | 17,34 | 17,43 | 17,16 | 17,30 | 0,00% | 321.834,00 |
| 05.05.2025 | 17,70 | 17,78 | 17,29 | 17,30 | -2,70% | 335.696,00 |
| 02.05.2025 | 17,65 | 17,88 | 17,24 | 17,78 | 0,06% | 360.099,00 |
| 01.05.2025 | 17,75 | 17,97 | 17,44 | 17,77 | 0,57% | 336.390,00 |
| 30.04.2025 | 17,74 | 17,82 | 17,45 | 17,67 | 0,23% | 355.996,00 |
| 29.04.2025 | 17,62 | 17,86 | 17,59 | 17,63 | -0,40% | 327.653,00 |
| 28.04.2025 | 17,46 | 17,73 | 17,36 | 17,70 | 1,26% | 289.149,00 |
| 25.04.2025 | 17,37 | 17,48 | 17,22 | 17,48 | 0,34% | 234.116,00 |
| 24.04.2025 | 17,51 | 17,58 | 17,39 | 17,42 | -0,29% | 284.464,00 |
| 23.04.2025 | 17,34 | 17,55 | 17,24 | 17,47 | 1,10% | 483.881,00 |
| 22.04.2025 | 17,26 | 17,57 | 17,08 | 17,28 | 1,47% | 489.573,00 |
| 21.04.2025 | 17,23 | 17,33 | 16,84 | 17,03 | -1,50% | 263.271,00 |
| 17.04.2025 | 16,94 | 17,44 | 16,94 | 17,29 | 2,07% | 345.317,00 |
| 16.04.2025 | 16,95 | 17,27 | 16,80 | 16,94 | -0,59% | 334.384,00 |
| 15.04.2025 | 17,10 | 17,24 | 16,97 | 17,04 | -0,35% | 760.050,00 |
| 14.04.2025 | 16,90 | 17,23 | 16,87 | 17,10 | 1,60% | 328.071,00 |
| 11.04.2025 | 16,54 | 16,88 | 16,32 | 16,83 | 0,72% | 361.192,00 |
| 10.04.2025 | 16,76 | 17,14 | 16,23 | 16,71 | -2,45% | 571.183,00 |
| 09.04.2025 | 16,13 | 17,31 | 15,74 | 17,13 | 4,71% | 1.233.551,00 |
| 08.04.2025 | 17,40 | 17,40 | 16,22 | 16,36 | -3,59% | 553.217,00 |
| 07.04.2025 | 17,32 | 17,88 | 16,87 | 16,97 | -4,93% | 690.574,00 |
| 04.04.2025 | 18,58 | 18,63 | 17,84 | 17,85 | -4,95% | 738.129,00 |
| 03.04.2025 | 18,50 | 19,02 | 18,50 | 18,78 | -0,21% | 535.037,00 |
| 02.04.2025 | 18,55 | 18,95 | 18,55 | 18,82 | 0,70% | 342.034,00 |
| 01.04.2025 | 18,63 | 18,72 | 18,43 | 18,69 | -0,05% | 292.509,00 |
| 31.03.2025 | 18,77 | 19,00 | 18,60 | 18,70 | 0,00% | 748.025,00 |
| 28.03.2025 | 18,53 | 18,76 | 18,31 | 18,70 | 1,03% | 571.146,00 |
| 27.03.2025 | 18,50 | 18,66 | 18,42 | 18,51 | 0,11% | 278.961,00 |
| 26.03.2025 | 18,20 | 18,50 | 18,20 | 18,49 | 1,04% | 255.355,00 |
| 25.03.2025 | 18,31 | 18,50 | 18,14 | 18,30 | -0,33% | 449.030,00 |
| 24.03.2025 | 18,29 | 18,48 | 18,29 | 18,36 | 0,27% | 261.529,00 |
| 21.03.2025 | 18,27 | 18,49 | 18,16 | 18,31 | -1,08% | 726.652,00 |
| 20.03.2025 | 18,19 | 18,56 | 18,19 | 18,51 | 1,42% | 392.285,00 |
| 19.03.2025 | 18,21 | 18,32 | 18,02 | 18,25 | 0,00% | 413.105,00 |
| 18.03.2025 | 18,18 | 18,42 | 18,08 | 18,25 | 0,11% | 400.051,00 |
| 17.03.2025 | 17,94 | 18,32 | 17,88 | 18,23 | 0,94% | 371.203,00 |
| 14.03.2025 | 17,77 | 18,07 | 17,71 | 18,06 | 2,03% | 464.685,00 |
| 13.03.2025 | 17,81 | 18,09 | 17,62 | 17,70 | -1,06% | 448.197,00 |
| 12.03.2025 | 18,01 | 18,10 | 17,66 | 17,89 | -1,43% | 277.713,00 |
| 11.03.2025 | 18,55 | 18,65 | 17,93 | 18,15 | -2,05% | 493.256,00 |
| 10.03.2025 | 18,15 | 18,70 | 18,15 | 18,53 | 1,65% | 669.455,00 |
| 07.03.2025 | 18,24 | 18,45 | 18,10 | 18,23 | -0,38% | 285.243,00 |
| 06.03.2025 | 18,39 | 18,54 | 18,13 | 18,30 | -1,40% | 378.212,00 |
| 05.03.2025 | 18,53 | 18,78 | 18,37 | 18,56 | -0,48% | 201.643,00 |
| 04.03.2025 | 18,79 | 19,14 | 18,65 | 18,65 | -0,80% | 232.756,00 |
| 03.03.2025 | 18,89 | 19,08 | 18,59 | 18,80 | -0,69% | 255.840,00 |
| 28.02.2025 | 18,77 | 18,95 | 18,65 | 18,93 | 1,99% | 459.543,00 |
| 27.02.2025 | 17,63 | 18,71 | 17,63 | 18,56 | 2,88% | 274.678,00 |
| 26.02.2025 | 18,40 | 18,43 | 18,02 | 18,04 | -1,58% | 329.940,00 |
| 25.02.2025 | 18,14 | 18,48 | 18,09 | 18,33 | 1,83% | 336.311,00 |
| 24.02.2025 | 17,66 | 18,16 | 17,66 | 18,00 | 1,98% | 392.508,00 |
| 21.02.2025 | 17,85 | 17,86 | 17,50 | 17,65 | 0,06% | 308.005,00 |
| 20.02.2025 | 17,47 | 17,66 | 17,39 | 17,64 | 0,86% | 234.752,00 |
| 19.02.2025 | 17,43 | 17,59 | 17,34 | 17,49 | -0,17% | 288.364,00 |
| 18.02.2025 | 17,78 | 17,78 | 17,31 | 17,52 | -2,83% | 279.254,00 |
| 14.02.2025 | 18,26 | 18,36 | 18,01 | 18,03 | -1,10% | 170.448,00 |
| 13.02.2025 | 18,12 | 18,29 | 18,03 | 18,23 | 0,83% | 172.801,00 |
| 12.02.2025 | 17,92 | 18,19 | 17,90 | 18,08 | -0,71% | 201.820,00 |
| 11.02.2025 | 18,09 | 18,23 | 18,01 | 18,21 | 0,44% | 200.984,00 |
| 10.02.2025 | 18,18 | 18,25 | 17,96 | 18,13 | 0,06% | 224.338,00 |
| 07.02.2025 | 18,16 | 18,19 | 17,90 | 18,12 | -0,49% | 200.352,00 |
| 06.02.2025 | 18,39 | 18,45 | 18,19 | 18,21 | -0,33% | 234.712,00 |
| 05.02.2025 | 18,21 | 18,40 | 18,11 | 18,27 | 1,22% | 209.239,00 |
| 04.02.2025 | 17,88 | 18,06 | 17,80 | 18,05 | 0,11% | 227.520,00 |
| 03.02.2025 | 17,75 | 18,05 | 17,67 | 18,03 | 0,22% | 274.273,00 |
| 31.01.2025 | 17,91 | 18,20 | 17,91 | 17,99 | 0,06% | 331.005,00 |
| 30.01.2025 | 18,21 | 18,28 | 17,90 | 17,98 | -0,17% | 523.499,00 |
| 29.01.2025 | 18,09 | 18,16 | 17,72 | 18,01 | -0,44% | 908.411,00 |
| 28.01.2025 | 18,30 | 18,49 | 18,04 | 18,09 | -1,36% | 228.620,00 |
| 27.01.2025 | 18,02 | 18,42 | 18,02 | 18,34 | 2,06% | 271.565,00 |
| 24.01.2025 | 17,92 | 18,12 | 17,83 | 17,97 | -0,17% | 226.247,00 |
| 23.01.2025 | 18,01 | 18,03 | 17,78 | 18,00 | 0,17% | 280.757,00 |
| 22.01.2025 | 18,36 | 18,46 | 17,96 | 17,97 | -3,13% | 320.253,00 |
| 21.01.2025 | 18,32 | 18,56 | 18,29 | 18,55 | 1,48% | 254.090,00 |
| 17.01.2025 | 18,29 | 18,33 | 18,16 | 18,28 | 0,33% | 355.726,00 |
| 16.01.2025 | 17,89 | 18,24 | 17,85 | 18,22 | 1,96% | 195.948,00 |
| 15.01.2025 | 18,33 | 18,34 | 17,81 | 17,87 | -0,39% | 252.398,00 |
| 14.01.2025 | 17,89 | 18,04 | 17,77 | 17,94 | 0,56% | 222.676,00 |
| 13.01.2025 | 17,55 | 17,86 | 17,51 | 17,84 | 1,42% | 342.551,00 |
| 10.01.2025 | 17,88 | 18,02 | 17,55 | 17,59 | -3,62% | 359.280,00 |
| 08.01.2025 | 18,13 | 18,31 | 17,92 | 18,25 | 0,27% | 306.988,00 |
| 07.01.2025 | 18,39 | 18,46 | 18,00 | 18,20 | -0,66% | 325.019,00 |
| 06.01.2025 | 18,95 | 19,03 | 18,30 | 18,32 | -3,58% | 255.972,00 |
| 03.01.2025 | 18,98 | 19,05 | 18,87 | 19,00 | 0,53% | 247.838,00 |
| 02.01.2025 | 18,95 | 19,05 | 18,80 | 18,90 | 0,11% | 311.122,00 |
| 31.12.2024 | 18,84 | 19,04 | 18,78 | 18,88 | 0,85% | 423.008,00 |
| 30.12.2024 | 18,70 | 18,83 | 18,52 | 18,72 | -0,11% | 259.656,00 |
| 27.12.2024 | 18,97 | 18,98 | 18,70 | 18,74 | -1,06% | 251.722,00 |
| 26.12.2024 | 18,87 | 18,99 | 18,82 | 18,94 | -0,11% | 206.263,00 |
| 24.12.2024 | 18,95 | 19,02 | 18,68 | 18,96 | 0,21% | 200.524,00 |
| 23.12.2024 | 18,90 | 19,15 | 18,53 | 18,92 | -0,79% | 445.390,00 |
| 20.12.2024 | 18,38 | 19,15 | 18,38 | 19,07 | 2,97% | 2.806.116,00 |
| 19.12.2024 | 18,98 | 19,09 | 18,52 | 18,52 | -1,85% | 496.365,00 |
| 18.12.2024 | 19,27 | 19,75 | 18,87 | 18,87 | -2,28% | 790.405,00 |
| 17.12.2024 | 19,25 | 19,42 | 19,14 | 19,31 | 0,10% | 408.576,00 |
| 16.12.2024 | 19,35 | 19,71 | 19,07 | 19,29 | -0,41% | 578.036,00 |
| 13.12.2024 | 19,24 | 19,60 | 19,24 | 19,37 | -0,51% | 364.951,00 |
| 12.12.2024 | 19,30 | 19,64 | 19,27 | 19,47 | 0,78% | 363.543,00 |