45,496$
0,90%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 45,48 | 45,80 | 45,32 | 45,47 | 0,84% | - |
| 22.11.2024 | 44,90 | 45,26 | 44,83 | 45,09 | 0,62% | 1.536.143,00 |
| 21.11.2024 | 44,24 | 45,07 | 44,23 | 44,81 | 1,06% | 1.083.155,00 |
| 20.11.2024 | 44,38 | 44,45 | 43,89 | 44,34 | -0,36% | 1.174.590,00 |
| 19.11.2024 | 44,22 | 44,70 | 43,95 | 44,50 | 0,14% | 1.036.968,00 |
| 18.11.2024 | 44,20 | 44,62 | 44,16 | 44,44 | 0,29% | 1.598.262,00 |
| 15.11.2024 | 44,51 | 44,66 | 43,98 | 44,31 | -0,54% | 3.211.598,00 |
| 14.11.2024 | 44,95 | 44,98 | 44,52 | 44,55 | -1,42% | 2.199.630,00 |
| 13.11.2024 | 44,53 | 45,38 | 44,53 | 45,19 | 2,08% | 2.988.642,00 |
| 12.11.2024 | 44,50 | 44,89 | 44,21 | 44,27 | -0,83% | 2.063.288,00 |
| 11.11.2024 | 44,65 | 45,11 | 44,43 | 44,64 | 0,36% | 1.931.255,00 |
| 08.11.2024 | 43,78 | 44,68 | 43,56 | 44,48 | 2,16% | 2.318.840,00 |
| 07.11.2024 | 43,27 | 43,69 | 43,02 | 43,54 | 0,62% | 3.364.471,00 |
| 06.11.2024 | 44,14 | 44,14 | 42,83 | 43,27 | 0,12% | 3.321.501,00 |
| 05.11.2024 | 41,98 | 43,22 | 41,80 | 43,22 | 2,73% | 1.855.569,00 |
| 04.11.2024 | 41,54 | 42,18 | 41,38 | 42,07 | 1,86% | 3.082.453,00 |
| 01.11.2024 | 42,01 | 42,38 | 41,04 | 41,30 | -2,11% | 2.704.580,00 |
| 31.10.2024 | 42,55 | 42,99 | 41,87 | 42,19 | -3,12% | 4.061.210,00 |
| 30.10.2024 | 43,57 | 43,97 | 43,41 | 43,55 | -0,14% | 3.137.781,00 |
| 29.10.2024 | 44,01 | 44,28 | 43,60 | 43,61 | -1,11% | 1.657.231,00 |
| 28.10.2024 | 44,15 | 44,53 | 44,06 | 44,10 | 0,52% | 1.424.187,00 |
| 25.10.2024 | 44,65 | 44,77 | 43,81 | 43,87 | -1,44% | 1.104.378,00 |
| 24.10.2024 | 44,88 | 45,03 | 44,46 | 44,51 | -0,45% | 2.002.884,00 |
| 23.10.2024 | 44,27 | 45,07 | 44,22 | 44,71 | 0,99% | 1.612.087,00 |
| 22.10.2024 | 43,77 | 44,48 | 43,73 | 44,27 | 1,10% | 1.325.319,00 |
| 21.10.2024 | 44,52 | 44,53 | 43,74 | 43,79 | -2,19% | 1.727.579,00 |
| 18.10.2024 | 44,52 | 44,90 | 44,30 | 44,77 | 1,02% | 1.102.469,00 |
| 17.10.2024 | 44,82 | 44,93 | 44,25 | 44,32 | -1,16% | 1.434.231,00 |
| 16.10.2024 | 44,60 | 44,95 | 44,47 | 44,84 | 0,74% | 971.587,00 |
| 15.10.2024 | 44,29 | 44,94 | 44,20 | 44,51 | 1,30% | 1.956.228,00 |
| 14.10.2024 | 43,79 | 44,21 | 43,50 | 43,94 | 0,50% | 3.115.086,00 |
| 11.10.2024 | 43,70 | 43,84 | 43,47 | 43,72 | 0,71% | 2.273.740,00 |
| 10.10.2024 | 43,61 | 43,93 | 43,26 | 43,41 | -1,65% | 1.053.895,00 |
| 09.10.2024 | 44,17 | 44,25 | 43,73 | 44,14 | 0,09% | 1.153.886,00 |
| 08.10.2024 | 44,49 | 44,58 | 43,76 | 44,10 | -0,25% | 1.434.053,00 |
| 07.10.2024 | 44,40 | 44,40 | 43,88 | 44,21 | -0,85% | 1.580.676,00 |
| 04.10.2024 | 44,47 | 44,72 | 44,02 | 44,59 | -0,25% | 1.342.414,00 |
| 03.10.2024 | 45,11 | 45,22 | 44,48 | 44,70 | -0,91% | 1.670.161,00 |
| 02.10.2024 | 44,49 | 45,14 | 44,40 | 45,11 | 0,47% | 2.661.306,00 |
| 01.10.2024 | 45,51 | 45,58 | 44,62 | 44,90 | -0,97% | 2.033.072,00 |
| 30.09.2024 | 44,80 | 45,45 | 44,73 | 45,34 | 0,78% | 2.662.383,00 |
| 27.09.2024 | 45,54 | 45,69 | 44,94 | 44,99 | -0,49% | 1.733.313,00 |
| 26.09.2024 | 45,64 | 45,76 | 45,07 | 45,21 | -1,03% | 1.822.580,00 |
| 25.09.2024 | 46,20 | 46,40 | 45,64 | 45,68 | -0,74% | 2.090.707,00 |
| 24.09.2024 | 45,95 | 46,34 | 45,72 | 46,02 | -0,71% | 3.576.364,00 |
| 23.09.2024 | 45,91 | 46,40 | 45,91 | 46,35 | 1,60% | 2.556.877,00 |
| 20.09.2024 | 45,92 | 46,18 | 45,57 | 45,62 | -1,15% | 4.362.848,00 |
| 19.09.2024 | 46,44 | 46,44 | 45,76 | 46,15 | -0,09% | 2.103.994,00 |
| 18.09.2024 | 46,51 | 47,11 | 46,16 | 46,19 | -0,39% | 2.028.042,00 |
| 17.09.2024 | 46,82 | 47,04 | 46,26 | 46,37 | -1,28% | 1.361.927,00 |
| 16.09.2024 | 47,54 | 47,55 | 46,96 | 46,97 | -0,34% | 2.039.141,00 |
| 13.09.2024 | 46,81 | 47,23 | 46,71 | 47,13 | 1,25% | 2.908.726,00 |
| 12.09.2024 | 46,02 | 46,64 | 46,02 | 46,55 | 1,24% | 3.752.036,00 |
| 11.09.2024 | 45,24 | 46,03 | 45,02 | 45,98 | 0,86% | 3.588.049,00 |
| 10.09.2024 | 44,72 | 45,68 | 44,72 | 45,59 | 2,40% | 2.476.327,00 |
| 09.09.2024 | 44,15 | 44,77 | 43,94 | 44,52 | 1,07% | 3.537.443,00 |
| 06.09.2024 | 44,37 | 44,37 | 43,43 | 44,05 | -0,83% | 3.557.497,00 |
| 05.09.2024 | 44,98 | 44,98 | 44,14 | 44,42 | -0,38% | 1.997.364,00 |
| 04.09.2024 | 44,16 | 45,10 | 44,16 | 44,59 | -0,73% | 2.247.595,00 |
| 03.09.2024 | 44,35 | 45,10 | 44,35 | 44,92 | 0,92% | 2.056.414,00 |
| 30.08.2024 | 44,39 | 44,53 | 43,98 | 44,51 | 0,91% | 2.523.292,00 |
| 29.08.2024 | 44,12 | 44,51 | 43,94 | 44,11 | -0,18% | 2.087.673,00 |
| 28.08.2024 | 43,77 | 44,22 | 43,62 | 44,19 | 1,26% | 1.851.475,00 |
| 27.08.2024 | 43,00 | 43,81 | 42,83 | 43,64 | 0,97% | 1.558.464,00 |
| 26.08.2024 | 43,59 | 43,69 | 43,09 | 43,22 | -0,18% | 1.322.351,00 |
| 23.08.2024 | 42,75 | 43,33 | 42,51 | 43,30 | 1,74% | 1.353.637,00 |
| 22.08.2024 | 42,49 | 42,65 | 42,26 | 42,56 | 0,42% | 1.172.618,00 |
| 21.08.2024 | 42,14 | 42,38 | 41,99 | 42,38 | 0,67% | 1.763.443,00 |
| 20.08.2024 | 42,02 | 42,19 | 41,79 | 42,10 | 0,38% | 1.280.912,00 |
| 19.08.2024 | 41,83 | 42,07 | 41,56 | 41,94 | 0,55% | 1.299.914,00 |
| 16.08.2024 | 41,54 | 41,83 | 41,29 | 41,71 | 0,22% | 1.224.718,00 |
| 15.08.2024 | 41,83 | 41,97 | 41,43 | 41,62 | -0,38% | 2.042.580,00 |
| 14.08.2024 | 41,68 | 42,10 | 41,60 | 41,78 | 0,22% | 1.068.166,00 |
| 13.08.2024 | 41,95 | 41,95 | 41,61 | 41,69 | 0,31% | 806.867,00 |
| 12.08.2024 | 41,71 | 41,80 | 41,35 | 41,56 | -0,74% | 2.148.793,00 |
| 09.08.2024 | 41,52 | 41,91 | 41,24 | 41,87 | 1,23% | 2.946.769,00 |
| 08.08.2024 | 41,12 | 41,53 | 40,91 | 41,36 | 0,51% | 1.311.266,00 |
| 07.08.2024 | 41,22 | 42,18 | 41,11 | 41,15 | -0,17% | 2.882.161,00 |
| 06.08.2024 | 40,03 | 41,68 | 39,96 | 41,22 | 3,15% | 2.104.565,00 |
| 05.08.2024 | 40,39 | 40,87 | 39,80 | 39,96 | -1,55% | 2.922.951,00 |
| 02.08.2024 | 40,80 | 41,50 | 40,05 | 40,59 | -0,34% | 4.218.957,00 |
| 01.08.2024 | 40,52 | 40,74 | 40,19 | 40,73 | 1,65% | 4.092.085,00 |
| 31.07.2024 | 40,72 | 40,91 | 39,46 | 40,07 | -1,91% | 7.241.353,00 |
| 30.07.2024 | 41,31 | 41,37 | 40,38 | 40,85 | -0,75% | 3.251.612,00 |
| 29.07.2024 | 41,33 | 41,50 | 40,86 | 41,16 | -0,27% | 3.155.165,00 |
| 26.07.2024 | 40,89 | 41,50 | 40,73 | 41,27 | 1,48% | 1.361.341,00 |
| 25.07.2024 | 41,56 | 42,08 | 40,35 | 40,67 | -2,00% | 2.018.474,00 |
| 24.07.2024 | 42,05 | 42,21 | 41,40 | 41,50 | -1,21% | 2.021.650,00 |
| 23.07.2024 | 41,98 | 42,18 | 41,82 | 42,01 | -0,05% | 2.712.878,00 |
| 22.07.2024 | 41,54 | 42,14 | 41,32 | 42,03 | 1,23% | 1.686.458,00 |
| 19.07.2024 | 41,87 | 41,87 | 41,31 | 41,52 | -0,26% | 1.044.618,00 |
| 18.07.2024 | 41,50 | 42,42 | 41,43 | 41,63 | -0,10% | 2.153.662,00 |
| 17.07.2024 | 41,05 | 41,73 | 41,05 | 41,67 | 1,44% | 2.672.084,00 |
| 16.07.2024 | 40,78 | 41,13 | 40,40 | 41,08 | 1,28% | 3.121.388,00 |
| 15.07.2024 | 40,68 | 41,36 | 40,43 | 40,56 | 0,52% | 3.724.669,00 |
| 12.07.2024 | 40,81 | 40,85 | 40,16 | 40,35 | -0,64% | 2.568.651,00 |
| 11.07.2024 | 41,42 | 41,59 | 40,41 | 40,61 | -0,10% | 2.135.972,00 |
| 10.07.2024 | 40,59 | 40,69 | 40,12 | 40,65 | -0,39% | 1.675.011,00 |
| 09.07.2024 | 40,83 | 41,05 | 40,47 | 40,81 | -0,02% | 1.471.569,00 |
| 08.07.2024 | 40,90 | 41,10 | 40,68 | 40,82 | -0,12% | 1.802.143,00 |