40,446$
-0,16%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 40,51 | 40,58 | 40,20 | 40,41 | -0,25% | 1.398.246,00 |
| 24.07.2025 | 40,95 | 41,00 | 40,48 | 40,51 | -1,22% | 2.019.528,00 |
| 23.07.2025 | 41,33 | 41,44 | 40,87 | 41,01 | -0,87% | 1.775.494,00 |
| 22.07.2025 | 40,63 | 41,44 | 40,51 | 41,37 | 1,90% | 1.800.730,00 |
| 21.07.2025 | 41,01 | 41,08 | 40,40 | 40,60 | -0,32% | 2.487.237,00 |
| 18.07.2025 | 40,65 | 41,03 | 40,63 | 40,73 | 0,22% | 1.895.033,00 |
| 17.07.2025 | 40,47 | 41,01 | 40,47 | 40,64 | -0,07% | 1.808.667,00 |
| 16.07.2025 | 40,14 | 40,75 | 40,08 | 40,67 | 1,73% | 1.893.765,00 |
| 15.07.2025 | 40,36 | 40,42 | 39,58 | 39,98 | -0,94% | 2.251.618,00 |
| 14.07.2025 | 40,36 | 40,76 | 40,26 | 40,36 | -0,10% | 1.297.337,00 |
| 11.07.2025 | 40,00 | 40,58 | 39,91 | 40,40 | -0,22% | 1.193.922,00 |
| 10.07.2025 | 40,17 | 40,77 | 40,17 | 40,49 | -0,56% | 2.028.048,00 |
| 09.07.2025 | 40,98 | 41,15 | 40,71 | 40,72 | -0,59% | 1.570.295,00 |
| 08.07.2025 | 40,66 | 41,25 | 40,55 | 40,96 | 0,10% | 1.564.200,00 |
| 07.07.2025 | 40,88 | 41,60 | 40,68 | 40,92 | 0,29% | 2.518.987,00 |
| 03.07.2025 | 40,57 | 41,06 | 40,43 | 40,80 | 0,57% | 1.157.828,00 |
| 02.07.2025 | 40,93 | 40,93 | 40,00 | 40,57 | -0,71% | 1.922.160,00 |
| 01.07.2025 | 40,70 | 41,37 | 40,29 | 40,86 | 0,07% | 1.868.922,00 |
| 30.06.2025 | 40,55 | 40,85 | 40,01 | 40,83 | 0,29% | 2.633.264,00 |
| 27.06.2025 | 41,13 | 41,18 | 40,51 | 40,71 | -0,27% | 2.793.222,00 |
| 26.06.2025 | 40,26 | 40,88 | 40,16 | 40,82 | 1,77% | 2.269.126,00 |
| 25.06.2025 | 40,60 | 40,73 | 40,01 | 40,11 | -2,12% | 2.348.938,00 |
| 24.06.2025 | 41,28 | 41,46 | 40,76 | 40,98 | -0,99% | 3.817.669,00 |
| 23.06.2025 | 40,95 | 41,58 | 40,75 | 41,39 | 0,85% | 2.725.388,00 |
| 20.06.2025 | 41,30 | 41,49 | 40,93 | 41,04 | -0,19% | 4.073.092,00 |
| 18.06.2025 | 41,00 | 41,50 | 40,85 | 41,12 | 0,34% | 2.586.654,00 |
| 17.06.2025 | 40,97 | 41,16 | 40,72 | 40,98 | -0,44% | 2.762.701,00 |
| 16.06.2025 | 41,46 | 41,63 | 41,05 | 41,16 | -0,17% | 1.682.656,00 |
| 13.06.2025 | 41,54 | 41,81 | 40,85 | 41,23 | -1,69% | 2.075.257,00 |
| 12.06.2025 | 41,49 | 41,96 | 41,41 | 41,94 | 0,89% | 1.283.217,00 |
| 11.06.2025 | 42,02 | 42,10 | 41,33 | 41,57 | -0,91% | 1.254.964,00 |
| 10.06.2025 | 41,50 | 42,22 | 41,46 | 41,95 | 1,13% | 1.627.204,00 |
| 09.06.2025 | 41,01 | 41,76 | 40,67 | 41,48 | 1,00% | 1.953.772,00 |
| 06.06.2025 | 41,12 | 41,51 | 40,64 | 41,07 | 0,22% | 2.167.229,00 |
| 05.06.2025 | 41,24 | 41,24 | 40,76 | 40,98 | -0,36% | 3.626.395,00 |
| 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% | 2.333.278,00 |
| 02.06.2025 | 40,93 | 41,52 | 40,75 | 41,41 | -0,05% | 1.582.382,00 |
| 30.05.2025 | 41,29 | 41,47 | 40,95 | 41,43 | 0,27% | 3.463.323,00 |
| 29.05.2025 | 40,73 | 41,35 | 40,60 | 41,32 | 1,55% | 3.259.910,00 |
| 28.05.2025 | 40,23 | 40,75 | 39,98 | 40,69 | 1,62% | 3.220.815,00 |
| 27.05.2025 | 39,80 | 40,20 | 39,40 | 40,04 | 1,44% | 2.903.459,00 |
| 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% | 1.715.635,00 |
| 21.05.2025 | 41,49 | 41,88 | 40,55 | 40,65 | -3,21% | 1.680.256,00 |
| 20.05.2025 | 42,16 | 42,27 | 41,86 | 42,00 | -0,54% | 1.365.438,00 |
| 19.05.2025 | 41,98 | 42,37 | 41,91 | 42,23 | -0,45% | 1.601.167,00 |
| 16.05.2025 | 41,97 | 42,45 | 41,76 | 42,42 | 1,24% | 2.270.452,00 |
| 15.05.2025 | 41,34 | 41,90 | 41,34 | 41,90 | 1,77% | 1.901.116,00 |
| 14.05.2025 | 41,49 | 41,49 | 40,88 | 41,17 | -1,15% | 1.595.137,00 |
| 13.05.2025 | 42,70 | 42,71 | 41,47 | 41,65 | -2,16% | 2.224.707,00 |
| 12.05.2025 | 42,74 | 42,98 | 42,29 | 42,57 | 0,66% | 1.555.145,00 |
| 09.05.2025 | 42,08 | 42,47 | 41,80 | 42,29 | 0,62% | 1.556.056,00 |
| 08.05.2025 | 42,88 | 42,93 | 41,86 | 42,03 | -1,62% | 2.901.332,00 |
| 07.05.2025 | 42,99 | 43,12 | 42,60 | 42,72 | -0,26% | 1.858.289,00 |
| 06.05.2025 | 42,93 | 43,10 | 42,59 | 42,83 | -0,46% | 1.790.084,00 |
| 05.05.2025 | 43,50 | 43,62 | 42,88 | 43,03 | -1,78% | 1.825.887,00 |
| 02.05.2025 | 43,13 | 43,92 | 43,11 | 43,81 | 2,84% | 2.128.682,00 |
| 01.05.2025 | 41,97 | 42,88 | 41,36 | 42,60 | 1,72% | 2.776.066,00 |
| 30.04.2025 | 41,11 | 41,96 | 40,54 | 41,88 | 1,55% | 3.105.864,00 |
| 29.04.2025 | 41,56 | 41,68 | 41,15 | 41,24 | -0,87% | 2.624.277,00 |
| 28.04.2025 | 41,26 | 41,73 | 41,17 | 41,60 | 0,73% | 2.762.863,00 |
| 25.04.2025 | 41,47 | 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% | 2.260.773,00 |
| 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% | 2.993.314,00 |
| 21.04.2025 | 40,92 | 41,24 | 40,22 | 40,74 | -1,33% | 1.499.714,00 |
| 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% | 3.851.798,00 |
| 15.04.2025 | 40,82 | 41,24 | 40,68 | 41,07 | 0,69% | 2.842.131,00 |
| 14.04.2025 | 39,88 | 41,02 | 39,76 | 40,79 | 3,37% | 2.048.028,00 |
| 11.04.2025 | 39,01 | 39,67 | 38,18 | 39,46 | 0,13% | 2.963.546,00 |
| 10.04.2025 | 40,41 | 40,81 | 38,59 | 39,41 | -4,04% | 2.937.065,00 |
| 09.04.2025 | 37,55 | 41,35 | 36,61 | 41,07 | 7,82% | 3.632.327,00 |
| 08.04.2025 | 40,09 | 40,22 | 37,44 | 38,09 | -2,78% | 3.417.150,00 |
| 07.04.2025 | 39,87 | 40,89 | 38,32 | 39,18 | -3,12% | 4.472.648,00 |
| 04.04.2025 | 42,98 | 43,29 | 40,41 | 40,44 | -7,46% | 4.180.867,00 |
| 03.04.2025 | 44,71 | 45,56 | 43,50 | 43,70 | -3,66% | 3.994.164,00 |
| 02.04.2025 | 44,99 | 45,53 | 44,83 | 45,36 | 0,42% | 1.557.371,00 |
| 01.04.2025 | 45,13 | 45,52 | 44,42 | 45,17 | 0,00% | 1.588.631,00 |
| 31.03.2025 | 44,87 | 45,42 | 44,83 | 45,17 | 1,41% | 1.932.486,00 |
| 28.03.2025 | 44,57 | 44,67 | 43,97 | 44,54 | 0,75% | 1.487.163,00 |
| 27.03.2025 | 44,42 | 44,94 | 44,08 | 44,21 | -0,32% | 1.467.650,00 |
| 26.03.2025 | 44,35 | 44,48 | 44,00 | 44,35 | 0,61% | 1.136.594,00 |
| 25.03.2025 | 44,39 | 44,66 | 43,75 | 44,08 | -0,52% | 1.733.958,00 |
| 24.03.2025 | 43,53 | 44,40 | 43,49 | 44,31 | 2,19% | 2.081.836,00 |
| 21.03.2025 | 43,51 | 43,72 | 43,10 | 43,36 | -0,64% | 3.840.995,00 |
| 20.03.2025 | 43,67 | 43,88 | 43,14 | 43,64 | 0,16% | 1.746.898,00 |
| 19.03.2025 | 43,44 | 43,87 | 43,11 | 43,57 | 0,35% | 1.939.344,00 |
| 18.03.2025 | 43,80 | 44,11 | 43,06 | 43,42 | -1,05% | 2.270.630,00 |
| 17.03.2025 | 43,26 | 44,11 | 43,20 | 43,88 | 1,34% | 1.626.918,00 |
| 14.03.2025 | 42,71 | 43,31 | 42,58 | 43,30 | 1,76% | 1.725.362,00 |
| 13.03.2025 | 42,87 | 43,34 | 42,43 | 42,55 | -0,98% | 1.378.309,00 |
| 12.03.2025 | 43,62 | 43,94 | 42,91 | 42,97 | -1,85% | 1.539.087,00 |
| 11.03.2025 | 44,38 | 44,54 | 43,37 | 43,78 | -1,11% | 2.231.410,00 |
| 10.03.2025 | 44,18 | 45,73 | 44,18 | 44,27 | -0,47% | 2.623.680,00 |
| 07.03.2025 | 44,40 | 44,84 | 44,13 | 44,48 | 0,59% | 1.793.139,00 |
| 06.03.2025 | 44,68 | 44,83 | 43,75 | 44,22 | -2,12% | 1.703.509,00 |
| 05.03.2025 | 45,06 | 45,65 | 44,64 | 45,18 | -0,46% | 3.171.824,00 |
| 04.03.2025 | 46,31 | 46,47 | 45,39 | 45,39 | -1,41% | 3.475.840,00 |