41,311$
-0,62%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,48 | 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 |
| 03.03.2025 | 45,22 | 46,10 | 45,09 | 46,04 | 1,90% | 2.105.083,00 |
| 28.02.2025 | 44,77 | 45,21 | 44,61 | 45,18 | 1,89% | 3.330.378,00 |
| 27.02.2025 | 43,53 | 44,50 | 43,36 | 44,34 | 1,42% | 1.437.182,00 |
| 26.02.2025 | 43,80 | 44,04 | 43,52 | 43,72 | -0,16% | 2.205.665,00 |
| 25.02.2025 | 43,21 | 44,26 | 43,21 | 43,79 | 1,39% | 2.312.635,00 |
| 24.02.2025 | 42,92 | 43,49 | 42,76 | 43,19 | 0,84% | 2.337.602,00 |
| 21.02.2025 | 42,95 | 43,24 | 42,45 | 42,83 | -0,42% | 5.240.267,00 |
| 20.02.2025 | 42,57 | 43,11 | 42,42 | 43,01 | 0,87% | 1.837.474,00 |
| 19.02.2025 | 43,00 | 43,13 | 42,50 | 42,64 | -1,00% | 1.723.317,00 |
| 18.02.2025 | 42,89 | 43,10 | 42,54 | 43,07 | 0,01% | 1.388.324,00 |
| 17.02.2025 | 43,05 | 43,06 | 43,00 | 43,06 | 0,27% | - |
| 14.02.2025 | 43,20 | 43,73 | 42,91 | 42,95 | -0,46% | 1.426.427,00 |
| 13.02.2025 | 42,55 | 43,18 | 42,55 | 43,15 | 1,41% | 1.514.943,00 |
| 12.02.2025 | 41,73 | 42,73 | 41,73 | 42,55 | -0,47% | 1.313.842,00 |
| 11.02.2025 | 42,43 | 42,78 | 42,25 | 42,75 | -0,16% | 1.326.973,00 |
| 10.02.2025 | 42,80 | 42,97 | 42,04 | 42,82 | -0,19% | 1.927.277,00 |
| 07.02.2025 | 42,97 | 43,67 | 42,83 | 42,90 | -0,21% | 1.807.971,00 |
| 06.02.2025 | 42,85 | 43,62 | 42,70 | 42,99 | 1,82% | 2.539.232,00 |
| 05.02.2025 | 41,96 | 42,37 | 41,68 | 42,22 | 1,25% | 1.896.075,00 |
| 04.02.2025 | 41,45 | 41,74 | 41,12 | 41,70 | -0,07% | 1.992.246,00 |
| 03.02.2025 | 41,43 | 42,00 | 41,01 | 41,73 | -0,02% | 1.492.182,00 |
| 31.01.2025 | 41,43 | 42,08 | 41,42 | 41,74 | 0,75% | 2.865.214,00 |
| 30.01.2025 | 41,42 | 41,91 | 41,18 | 41,43 | 1,57% | 1.762.231,00 |
| 29.01.2025 | 41,40 | 41,40 | 40,54 | 40,79 | -1,21% | 1.691.624,00 |
| 28.01.2025 | 41,68 | 42,28 | 41,29 | 41,29 | -0,94% | 1.941.290,00 |
| 27.01.2025 | 40,29 | 41,92 | 40,29 | 41,68 | 2,56% | 2.296.538,00 |
| 24.01.2025 | 40,01 | 40,77 | 40,01 | 40,64 | 0,79% | 1.714.296,00 |
| 23.01.2025 | 40,56 | 40,72 | 39,98 | 40,32 | -0,44% | 1.773.825,00 |
| 22.01.2025 | 41,03 | 41,04 | 40,45 | 40,50 | -1,96% | 2.427.247,00 |
| 21.01.2025 | 41,26 | 41,75 | 41,08 | 41,31 | 0,27% | 1.798.816,00 |
| 17.01.2025 | 41,48 | 41,49 | 41,13 | 41,20 | -0,46% | 1.655.157,00 |
| 16.01.2025 | 41,11 | 41,45 | 40,78 | 41,39 | 0,85% | 1.763.569,00 |
| 15.01.2025 | 42,11 | 42,16 | 41,03 | 41,04 | -0,36% | 2.152.343,00 |
| 14.01.2025 | 40,88 | 41,36 | 40,88 | 41,19 | 0,51% | 1.467.841,00 |
| 13.01.2025 | 40,23 | 41,01 | 40,06 | 40,98 | 2,22% | 1.684.303,00 |
| 10.01.2025 | 40,43 | 40,83 | 39,83 | 40,09 | -2,74% | 2.787.356,00 |
| 08.01.2025 | 41,20 | 41,27 | 40,59 | 41,22 | 0,37% | 1.785.607,00 |
| 07.01.2025 | 41,67 | 42,04 | 40,94 | 41,07 | -1,01% | 1.706.890,00 |
| 06.01.2025 | 43,01 | 43,03 | 41,35 | 41,49 | -3,69% | 3.292.854,00 |
| 03.01.2025 | 42,40 | 43,08 | 42,32 | 43,08 | 1,29% | 2.073.168,00 |
| 02.01.2025 | 43,24 | 43,35 | 42,34 | 42,53 | -2,03% | 2.188.130,00 |
| 31.12.2024 | 43,32 | 43,53 | 42,87 | 43,41 | 0,79% | 1.674.722,00 |
| 30.12.2024 | 43,21 | 43,21 | 42,53 | 43,07 | -0,78% | 1.002.468,00 |
| 27.12.2024 | 43,54 | 43,95 | 43,34 | 43,41 | -1,07% | 929.155,00 |
| 26.12.2024 | 43,46 | 44,02 | 43,42 | 43,88 | 0,50% | 1.651.240,00 |
| 24.12.2024 | 43,47 | 43,70 | 43,22 | 43,66 | 0,46% | 981.894,00 |
| 23.12.2024 | 43,09 | 43,54 | 42,92 | 43,46 | 0,00% | 1.022.766,00 |
| 20.12.2024 | 42,70 | 43,84 | 42,46 | 43,46 | 2,45% | 5.497.613,00 |
| 19.12.2024 | 42,95 | 43,66 | 42,33 | 42,42 | -1,23% | 2.489.178,00 |
| 18.12.2024 | 44,33 | 44,68 | 42,94 | 42,95 | -3,29% | 2.554.180,00 |
| 17.12.2024 | 44,46 | 44,80 | 44,27 | 44,41 | -0,74% | 2.078.179,00 |
| 16.12.2024 | 44,38 | 45,35 | 44,37 | 44,74 | 0,61% | 1.637.425,00 |
| 13.12.2024 | 44,57 | 44,90 | 44,35 | 44,47 | -0,78% | 1.283.922,00 |
| 12.12.2024 | 44,50 | 45,24 | 44,23 | 44,82 | 1,15% | 1.220.105,00 |
| 11.12.2024 | 44,57 | 44,76 | 44,27 | 44,31 | -0,43% | 1.565.230,00 |
| 10.12.2024 | 45,14 | 45,14 | 44,30 | 44,50 | -0,87% | 1.274.014,00 |
| 09.12.2024 | 44,89 | 44,96 | 44,47 | 44,89 | 0,11% | 1.476.873,00 |
| 06.12.2024 | 44,86 | 45,01 | 44,68 | 44,84 | 0,25% | 1.312.132,00 |
| 05.12.2024 | 45,04 | 45,04 | 44,46 | 44,73 | -0,58% | 1.181.171,00 |
| 04.12.2024 | 44,76 | 45,07 | 44,61 | 44,99 | 0,45% | 1.355.497,00 |
| 03.12.2024 | 45,43 | 45,43 | 44,70 | 44,79 | -1,13% | 1.613.597,00 |
| 02.12.2024 | 45,55 | 45,70 | 45,10 | 45,30 | -1,22% | 1.997.965,00 |