42,838$
-0,40%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 46,20 | 46,44 | 45,80 | 45,86 | -1,01% | 1.142.399,00 |
| 27.11.2024 | 46,30 | 46,62 | 46,23 | 46,33 | 0,85% | 1.185.355,00 |
| 26.11.2024 | 45,63 | 46,13 | 45,40 | 45,94 | 0,81% | 2.758.317,00 |
| 25.11.2024 | 45,44 | 45,82 | 45,30 | 45,57 | 1,06% | 2.590.609,00 |
| 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 |