15,590$
2,90%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,22 | 15,65 | 15,19 | 15,59 | 2,90% | 563.953,00 |
| 16.04.2026 | 15,25 | 15,37 | 15,13 | 15,15 | -0,98% | 418.586,00 |
| 15.04.2026 | 15,35 | 15,38 | 15,23 | 15,30 | -0,58% | 405.927,00 |
| 14.04.2026 | 15,28 | 15,47 | 15,24 | 15,39 | 0,46% | 629.833,00 |
| 13.04.2026 | 15,58 | 15,60 | 15,26 | 15,32 | -2,11% | 714.016,00 |
| 10.04.2026 | 15,38 | 15,71 | 15,38 | 15,65 | 1,95% | 1.416.522,00 |
| 09.04.2026 | 14,94 | 15,41 | 14,94 | 15,35 | 2,13% | 717.255,00 |
| 08.04.2026 | 15,02 | 15,09 | 14,99 | 15,03 | 1,01% | 525.259,00 |
| 07.04.2026 | 14,60 | 14,94 | 14,60 | 14,88 | 1,64% | 579.946,00 |
| 06.04.2026 | 14,50 | 14,72 | 14,50 | 14,64 | 0,34% | 671.355,00 |
| 02.04.2026 | 14,60 | 14,71 | 14,53 | 14,59 | -0,21% | 742.144,00 |
| 01.04.2026 | 14,41 | 14,67 | 14,40 | 14,62 | 1,32% | 553.882,00 |
| 31.03.2026 | 14,52 | 14,54 | 14,33 | 14,43 | 0,21% | 1.000.447,00 |
| 30.03.2026 | 14,46 | 14,50 | 14,36 | 14,40 | 0,63% | 787.076,00 |
| 27.03.2026 | 14,48 | 14,49 | 14,21 | 14,31 | -0,97% | 852.186,00 |
| 26.03.2026 | 14,25 | 14,55 | 14,25 | 14,45 | 0,77% | 849.129,00 |
| 25.03.2026 | 14,39 | 14,41 | 14,26 | 14,34 | 0,56% | 495.466,00 |
| 24.03.2026 | 14,26 | 14,51 | 14,20 | 14,26 | -0,49% | 818.176,00 |
| 23.03.2026 | 14,48 | 14,48 | 14,21 | 14,33 | 1,34% | 436.268,00 |
| 20.03.2026 | 14,42 | 14,43 | 13,93 | 14,14 | -1,87% | 935.644,00 |
| 19.03.2026 | 14,59 | 14,59 | 14,34 | 14,41 | -1,10% | 320.369,00 |
| 18.03.2026 | 14,68 | 14,75 | 14,56 | 14,57 | -1,55% | 395.771,00 |
| 17.03.2026 | 14,85 | 14,90 | 14,76 | 14,80 | 0,54% | 379.326,00 |
| 16.03.2026 | 14,76 | 14,88 | 14,69 | 14,72 | 0,48% | 447.381,00 |
| 13.03.2026 | 14,92 | 15,05 | 14,58 | 14,65 | -0,48% | 411.956,00 |
| 12.03.2026 | 14,68 | 14,81 | 14,56 | 14,72 | -0,07% | 413.149,00 |
| 11.03.2026 | 14,81 | 14,86 | 14,66 | 14,73 | -1,21% | 405.881,00 |
| 10.03.2026 | 14,76 | 15,01 | 14,73 | 14,91 | -0,07% | 399.470,00 |
| 09.03.2026 | 14,58 | 14,99 | 14,51 | 14,92 | 0,61% | 552.882,00 |
| 06.03.2026 | 14,80 | 14,88 | 14,68 | 14,83 | -0,20% | 581.811,00 |
| 05.03.2026 | 14,81 | 15,02 | 14,67 | 14,86 | -0,27% | 550.942,00 |
| 04.03.2026 | 14,98 | 15,12 | 14,89 | 14,90 | -1,13% | 628.825,00 |
| 03.03.2026 | 14,96 | 15,28 | 14,76 | 15,07 | -0,79% | 816.593,00 |
| 02.03.2026 | 15,00 | 15,25 | 14,78 | 15,19 | 0,73% | 806.576,00 |
| 27.02.2026 | 15,69 | 15,74 | 15,05 | 15,08 | -4,19% | 1.109.889,00 |
| 26.02.2026 | 16,20 | 16,31 | 15,65 | 15,74 | -2,78% | 426.226,00 |
| 25.02.2026 | 16,14 | 16,25 | 15,99 | 16,19 | 0,00% | 312.977,00 |
| 24.02.2026 | 16,18 | 16,28 | 16,02 | 16,19 | 0,06% | 275.587,00 |
| 20.02.2026 | 16,21 | 16,26 | 16,02 | 16,18 | 0,37% | 415.157,00 |
| 19.02.2026 | 16,00 | 16,16 | 15,93 | 16,12 | 0,81% | 384.892,00 |
| 18.02.2026 | 15,95 | 16,08 | 15,87 | 15,99 | -0,62% | 459.091,00 |
| 17.02.2026 | 15,94 | 16,12 | 15,77 | 16,09 | 0,00% | 319.651,00 |
| 13.02.2026 | 16,08 | 16,18 | 15,92 | 16,09 | 0,44% | 428.388,00 |
| 12.02.2026 | 16,29 | 16,29 | 15,83 | 16,02 | -0,68% | 386.951,00 |
| 11.02.2026 | 16,16 | 16,23 | 15,98 | 16,13 | 0,19% | 380.525,00 |
| 10.02.2026 | 15,85 | 16,15 | 15,84 | 16,10 | 1,71% | 328.303,00 |
| 09.02.2026 | 15,82 | 16,03 | 15,71 | 15,83 | -0,50% | 346.667,00 |
| 06.02.2026 | 15,85 | 16,06 | 15,85 | 15,91 | 0,19% | 402.104,00 |
| 05.02.2026 | 16,00 | 16,00 | 15,70 | 15,88 | -0,13% | 504.596,00 |
| 04.02.2026 | 15,65 | 16,00 | 15,54 | 15,90 | 2,65% | 459.977,00 |
| 03.02.2026 | 15,25 | 15,53 | 15,24 | 15,49 | 0,39% | 370.911,00 |
| 02.02.2026 | 15,68 | 15,75 | 15,38 | 15,43 | -1,28% | 613.298,00 |
| 30.01.2026 | 15,60 | 15,64 | 15,43 | 15,63 | 0,26% | 608.457,00 |
| 29.01.2026 | 15,39 | 15,60 | 15,37 | 15,59 | 1,63% | 472.562,00 |
| 28.01.2026 | 15,60 | 15,77 | 15,20 | 15,34 | -2,29% | 626.341,00 |
| 27.01.2026 | 15,86 | 16,01 | 15,67 | 15,70 | -1,38% | 503.256,00 |
| 26.01.2026 | 16,12 | 16,15 | 15,78 | 15,92 | -1,36% | 540.907,00 |
| 22.01.2026 | 16,16 | 16,25 | 16,10 | 16,14 | -0,06% | 450.019,00 |
| 21.01.2026 | 16,34 | 16,38 | 16,12 | 16,15 | -1,04% | 624.092,00 |
| 20.01.2026 | 16,45 | 16,50 | 16,13 | 16,32 | -1,69% | 409.038,00 |
| 16.01.2026 | 16,34 | 16,65 | 16,30 | 16,60 | 1,10% | 495.650,00 |
| 15.01.2026 | 16,04 | 16,50 | 16,02 | 16,42 | 2,31% | 723.189,00 |
| 14.01.2026 | 15,88 | 16,08 | 15,86 | 16,05 | 1,07% | 390.411,00 |
| 13.01.2026 | 15,90 | 15,99 | 15,77 | 15,88 | -0,06% | 515.048,00 |
| 12.01.2026 | 16,00 | 16,14 | 15,88 | 15,89 | -1,18% | 439.016,00 |
| 09.01.2026 | 16,15 | 16,15 | 16,02 | 16,08 | 0,00% | 542.528,00 |
| 08.01.2026 | 15,85 | 16,30 | 15,76 | 16,08 | 1,01% | 571.395,00 |
| 07.01.2026 | 16,15 | 16,27 | 15,90 | 15,92 | -1,00% | 710.796,00 |
| 06.01.2026 | 15,85 | 16,14 | 15,73 | 16,08 | 1,13% | 551.023,00 |
| 05.01.2026 | 15,95 | 16,08 | 15,86 | 15,90 | 0,00% | 602.204,00 |
| 02.01.2026 | 15,92 | 15,98 | 15,70 | 15,90 | -0,06% | 478.529,00 |
| 31.12.2025 | 16,01 | 16,01 | 15,86 | 15,91 | -0,31% | 425.366,00 |
| 30.12.2025 | 16,03 | 16,13 | 15,96 | 15,96 | -0,19% | 496.121,00 |
| 29.12.2025 | 16,05 | 16,08 | 15,86 | 15,99 | 0,19% | 527.505,00 |
| 26.12.2025 | 15,87 | 15,99 | 15,83 | 15,96 | 0,50% | 324.048,00 |
| 24.12.2025 | 15,80 | 15,94 | 15,71 | 15,88 | 1,02% | 223.927,00 |
| 23.12.2025 | 15,73 | 15,80 | 15,58 | 15,72 | -0,44% | 354.620,00 |
| 22.12.2025 | 15,81 | 15,87 | 15,70 | 15,79 | -0,44% | 449.332,00 |
| 19.12.2025 | 16,25 | 16,25 | 15,84 | 15,86 | -2,40% | 1.244.804,00 |
| 18.12.2025 | 16,27 | 16,39 | 16,17 | 16,25 | 0,12% | 598.137,00 |
| 17.12.2025 | 16,13 | 16,38 | 16,07 | 16,23 | 0,56% | 566.298,00 |
| 16.12.2025 | 15,80 | 16,18 | 15,80 | 16,14 | 1,13% | 703.562,00 |
| 15.12.2025 | 15,99 | 16,05 | 15,85 | 15,96 | 0,13% | 847.411,00 |
| 12.12.2025 | 15,84 | 16,02 | 15,80 | 15,94 | 0,31% | 727.991,00 |
| 11.12.2025 | 15,80 | 15,99 | 15,72 | 15,89 | 1,53% | 831.386,00 |
| 10.12.2025 | 15,32 | 15,81 | 15,30 | 15,65 | 2,42% | 863.770,00 |
| 09.12.2025 | 15,13 | 15,38 | 15,06 | 15,28 | 2,07% | 787.296,00 |
| 08.12.2025 | 15,30 | 15,30 | 14,96 | 14,97 | -2,28% | 596.818,00 |
| 05.12.2025 | 15,22 | 15,36 | 15,21 | 15,32 | 0,20% | 467.373,00 |
| 04.12.2025 | 15,40 | 15,51 | 15,22 | 15,29 | 1,87% | 676.659,00 |
| 03.12.2025 | 15,07 | 15,07 | 14,83 | 15,01 | 0,67% | 619.724,00 |
| 02.12.2025 | 14,98 | 15,07 | 14,89 | 14,91 | -0,07% | 695.484,00 |
| 01.12.2025 | 15,01 | 15,07 | 14,89 | 14,92 | -1,39% | 396.876,00 |
| 28.11.2025 | 15,24 | 15,28 | 15,10 | 15,13 | -0,66% | 236.792,00 |
| 26.11.2025 | 15,08 | 15,32 | 15,08 | 15,23 | 0,53% | 635.300,00 |
| 25.11.2025 | 15,16 | 15,29 | 15,01 | 15,15 | 1,54% | 532.773,00 |
| 24.11.2025 | 15,06 | 15,15 | 14,86 | 14,92 | 0,13% | 803.258,00 |
| 20.11.2025 | 14,89 | 15,04 | 14,74 | 14,90 | 0,88% | 749.996,00 |
| 19.11.2025 | 14,77 | 14,85 | 14,69 | 14,77 | -0,07% | 541.363,00 |
| 18.11.2025 | 14,80 | 14,87 | 14,71 | 14,78 | 0,14% | 385.514,00 |