17,340$
1,11%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,02 | 17,44 | 17,02 | 17,34 | 1,11% | 317.525,00 |
| 02.07.2025 | 17,01 | 17,19 | 16,79 | 17,15 | 1,12% | 412.001,00 |
| 01.07.2025 | 16,78 | 17,04 | 16,63 | 16,96 | 1,01% | 372.762,00 |
| 30.06.2025 | 16,74 | 16,81 | 16,49 | 16,79 | 0,36% | 405.222,00 |
| 27.06.2025 | 16,93 | 17,04 | 16,66 | 16,73 | -1,24% | 1.828.267,00 |
| 26.06.2025 | 16,60 | 16,96 | 16,56 | 16,94 | 2,17% | 485.367,00 |
| 25.06.2025 | 16,90 | 17,01 | 16,54 | 16,58 | -2,59% | 408.175,00 |
| 24.06.2025 | 16,78 | 17,02 | 16,75 | 17,02 | 0,89% | 349.986,00 |
| 23.06.2025 | 16,73 | 16,96 | 16,47 | 16,87 | 0,78% | 314.343,00 |
| 20.06.2025 | 16,92 | 17,02 | 16,67 | 16,74 | -0,77% | 1.232.150,00 |
| 18.06.2025 | 16,66 | 17,00 | 16,62 | 16,87 | 1,50% | 418.731,00 |
| 17.06.2025 | 16,88 | 16,90 | 16,56 | 16,62 | -1,42% | 303.046,00 |
| 16.06.2025 | 16,78 | 17,01 | 16,77 | 16,86 | 0,54% | 570.446,00 |
| 13.06.2025 | 16,99 | 17,01 | 16,64 | 16,77 | -1,64% | 356.162,00 |
| 12.06.2025 | 17,06 | 17,20 | 16,97 | 17,05 | -0,35% | 357.118,00 |
| 11.06.2025 | 17,30 | 17,40 | 17,07 | 17,11 | -0,87% | 556.641,00 |
| 10.06.2025 | 17,04 | 17,36 | 16,99 | 17,26 | 1,29% | 384.685,00 |
| 09.06.2025 | 16,76 | 17,12 | 16,59 | 17,04 | 1,79% | 351.872,00 |
| 06.06.2025 | 16,96 | 16,97 | 16,69 | 16,74 | -0,06% | 237.187,00 |
| 05.06.2025 | 16,61 | 16,80 | 16,50 | 16,75 | 0,24% | 365.705,00 |
| 04.06.2025 | 16,66 | 16,74 | 16,59 | 16,71 | 0,00% | 220.744,00 |
| 03.06.2025 | 16,67 | 16,76 | 16,45 | 16,71 | 0,00% | 268.444,00 |
| 02.06.2025 | 16,62 | 16,78 | 16,52 | 16,71 | -0,48% | 282.258,00 |
| 30.05.2025 | 16,90 | 16,90 | 16,67 | 16,79 | -0,18% | 439.916,00 |
| 29.05.2025 | 16,68 | 16,88 | 16,67 | 16,82 | 0,72% | 240.626,00 |
| 28.05.2025 | 16,82 | 16,86 | 16,57 | 16,70 | -0,24% | 310.190,00 |
| 27.05.2025 | 16,65 | 16,81 | 16,53 | 16,74 | 1,64% | 387.547,00 |
| 23.05.2025 | 16,30 | 16,56 | 16,26 | 16,47 | 0,55% | 661.938,00 |
| 22.05.2025 | 16,40 | 16,46 | 16,18 | 16,38 | -0,49% | 561.575,00 |
| 21.05.2025 | 17,03 | 17,08 | 16,45 | 16,46 | -3,40% | 371.596,00 |
| 20.05.2025 | 17,10 | 17,18 | 16,97 | 17,04 | -0,70% | 304.328,00 |
| 19.05.2025 | 17,00 | 17,25 | 16,95 | 17,16 | -0,29% | 282.993,00 |
| 16.05.2025 | 17,10 | 17,22 | 16,99 | 17,21 | 1,00% | 362.271,00 |
| 15.05.2025 | 16,80 | 17,04 | 16,78 | 17,04 | 0,71% | 369.350,00 |
| 14.05.2025 | 16,90 | 16,95 | 16,60 | 16,92 | -0,76% | 632.426,00 |
| 13.05.2025 | 17,34 | 17,34 | 16,88 | 17,05 | -0,87% | 631.092,00 |
| 12.05.2025 | 17,47 | 17,47 | 17,01 | 17,20 | -0,46% | 452.012,00 |
| 09.05.2025 | 17,09 | 17,36 | 17,07 | 17,28 | 0,41% | 464.893,00 |
| 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 |