38,398$
0,60%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 38,17 | 38,52 | 37,87 | 38,45 | 0,74% | - |
| 12.02.2026 | 40,17 | 40,17 | 37,82 | 38,17 | -4,02% | 6.560.824,00 |
| 11.02.2026 | 39,69 | 40,16 | 38,91 | 39,77 | 0,99% | 7.055.605,00 |
| 10.02.2026 | 38,05 | 39,63 | 37,74 | 39,38 | 4,32% | 6.586.478,00 |
| 09.02.2026 | 37,56 | 38,04 | 37,25 | 37,75 | 0,53% | 5.193.231,00 |
| 06.02.2026 | 37,21 | 37,78 | 37,14 | 37,55 | 1,13% | 4.455.649,00 |
| 05.02.2026 | 37,55 | 37,69 | 36,87 | 37,13 | -1,28% | 5.765.891,00 |
| 04.02.2026 | 36,73 | 37,94 | 36,68 | 37,61 | 2,68% | 5.153.381,00 |
| 03.02.2026 | 36,66 | 37,12 | 36,23 | 36,63 | -0,33% | 3.479.011,00 |
| 02.02.2026 | 37,18 | 37,34 | 36,72 | 36,75 | -1,08% | 4.231.975,00 |
| 30.01.2026 | 36,96 | 37,16 | 36,53 | 37,15 | 0,65% | 7.499.754,00 |
| 29.01.2026 | 36,67 | 37,13 | 36,42 | 36,91 | 1,32% | 4.253.504,00 |
| 28.01.2026 | 37,13 | 37,32 | 36,24 | 36,43 | -1,81% | 4.401.476,00 |
| 27.01.2026 | 37,01 | 37,25 | 36,82 | 37,10 | 0,27% | 8.420.594,00 |
| 26.01.2026 | 37,80 | 37,83 | 36,79 | 37,00 | -1,91% | 6.111.349,00 |
| 23.01.2026 | 37,54 | 37,77 | 37,30 | 37,72 | 0,45% | 6.113.512,00 |
| 22.01.2026 | 37,73 | 38,10 | 37,27 | 37,55 | -0,32% | 10.304.069,00 |
| 21.01.2026 | 37,76 | 37,85 | 37,18 | 37,67 | 1,37% | 7.786.492,00 |
| 20.01.2026 | 37,73 | 37,85 | 36,91 | 37,16 | -0,59% | 4.410.236,00 |
| 19.01.2026 | 37,37 | 37,43 | 37,31 | 37,38 | -0,69% | - |
| 16.01.2026 | 36,96 | 37,74 | 36,77 | 37,64 | 1,51% | 3.168.097,00 |
| 15.01.2026 | 36,75 | 37,27 | 36,67 | 37,08 | 0,95% | 3.728.896,00 |
| 14.01.2026 | 36,14 | 36,73 | 36,02 | 36,73 | 1,66% | 3.522.318,00 |
| 13.01.2026 | 36,29 | 36,36 | 35,39 | 36,13 | -0,19% | 3.085.239,00 |
| 12.01.2026 | 36,03 | 36,65 | 36,03 | 36,20 | -1,68% | 3.560.035,00 |
| 09.01.2026 | 37,29 | 37,43 | 36,45 | 36,82 | -1,34% | 4.994.393,00 |
| 08.01.2026 | 36,84 | 37,52 | 36,52 | 37,32 | 1,36% | 3.495.598,00 |
| 07.01.2026 | 37,36 | 37,51 | 36,55 | 36,82 | -0,78% | 4.913.738,00 |
| 06.01.2026 | 35,94 | 37,19 | 35,91 | 37,11 | 2,74% | 3.189.667,00 |
| 05.01.2026 | 36,48 | 36,73 | 36,05 | 36,12 | -1,55% | 3.962.045,00 |
| 02.01.2026 | 36,81 | 36,84 | 36,30 | 36,69 | 0,03% | 2.698.576,00 |
| 31.12.2025 | 36,98 | 37,05 | 36,68 | 36,68 | -0,84% | 1.975.726,00 |
| 30.12.2025 | 36,66 | 37,04 | 36,66 | 36,99 | 0,90% | 2.276.950,00 |
| 29.12.2025 | 36,68 | 36,79 | 36,48 | 36,66 | 0,41% | 2.353.923,00 |
| 26.12.2025 | 36,32 | 36,55 | 36,23 | 36,51 | 0,22% | 1.618.905,00 |
| 24.12.2025 | 36,41 | 36,60 | 36,07 | 36,43 | 1,05% | 2.784.288,00 |
| 23.12.2025 | 36,15 | 36,15 | 35,57 | 36,05 | -0,17% | 3.135.510,00 |
| 22.12.2025 | 35,35 | 36,24 | 35,35 | 36,11 | 1,29% | 2.802.682,00 |
| 19.12.2025 | 36,14 | 36,14 | 35,64 | 35,65 | -1,30% | 5.695.180,00 |
| 18.12.2025 | 36,20 | 36,46 | 36,07 | 36,12 | -0,80% | 2.441.949,00 |
| 17.12.2025 | 35,62 | 36,56 | 35,52 | 36,41 | 2,68% | 3.638.147,00 |
| 16.12.2025 | 36,04 | 36,05 | 35,21 | 35,46 | -0,92% | 2.423.187,00 |
| 15.12.2025 | 35,70 | 35,85 | 35,53 | 35,79 | 0,73% | 1.650.603,00 |
| 12.12.2025 | 35,78 | 35,92 | 35,42 | 35,53 | -0,25% | 1.823.993,00 |
| 11.12.2025 | 35,23 | 35,72 | 35,23 | 35,62 | 1,14% | 2.124.587,00 |
| 10.12.2025 | 35,05 | 35,43 | 34,95 | 35,22 | 0,92% | 2.772.201,00 |
| 09.12.2025 | 35,17 | 35,31 | 34,76 | 34,90 | 0,03% | 2.704.605,00 |
| 08.12.2025 | 35,26 | 35,26 | 34,66 | 34,89 | -0,88% | 3.375.335,00 |
| 05.12.2025 | 35,04 | 35,38 | 34,91 | 35,20 | -0,06% | 2.071.872,00 |
| 04.12.2025 | 35,67 | 35,98 | 35,14 | 35,22 | -1,48% | 2.454.224,00 |
| 03.12.2025 | 36,18 | 36,52 | 35,59 | 35,75 | -1,49% | 2.765.095,00 |
| 02.12.2025 | 36,12 | 36,32 | 35,88 | 36,29 | 0,55% | 3.031.340,00 |
| 01.12.2025 | 36,07 | 36,57 | 35,95 | 36,09 | -0,91% | 2.640.622,00 |
| 28.11.2025 | 36,01 | 36,55 | 36,01 | 36,42 | 0,91% | 1.458.045,00 |
| 26.11.2025 | 35,89 | 36,31 | 35,88 | 36,09 | 0,03% | 2.253.329,00 |
| 25.11.2025 | 35,64 | 36,23 | 35,64 | 36,08 | 1,26% | 2.454.157,00 |
| 24.11.2025 | 35,46 | 35,89 | 35,28 | 35,63 | 0,11% | 3.774.295,00 |
| 21.11.2025 | 34,87 | 35,69 | 34,68 | 35,59 | 2,62% | 2.729.012,00 |
| 20.11.2025 | 34,72 | 35,20 | 34,65 | 34,68 | 0,38% | 2.436.920,00 |
| 19.11.2025 | 34,47 | 34,63 | 34,21 | 34,55 | 0,23% | 1.739.827,00 |
| 18.11.2025 | 34,51 | 34,73 | 34,36 | 34,47 | -0,03% | 2.003.189,00 |
| 17.11.2025 | 34,86 | 34,86 | 34,25 | 34,48 | -0,58% | 2.430.822,00 |
| 14.11.2025 | 34,84 | 34,89 | 34,34 | 34,68 | 0,46% | 2.687.597,00 |
| 13.11.2025 | 34,77 | 34,86 | 34,34 | 34,52 | -0,95% | 4.342.443,00 |
| 12.11.2025 | 34,93 | 35,20 | 34,72 | 34,85 | -0,60% | 3.030.855,00 |
| 11.11.2025 | 34,57 | 35,13 | 34,57 | 35,06 | 1,42% | 2.049.706,00 |
| 10.11.2025 | 34,30 | 34,66 | 34,02 | 34,57 | 0,29% | 3.607.557,00 |
| 07.11.2025 | 34,03 | 34,50 | 33,84 | 34,47 | 2,07% | 2.808.205,00 |
| 06.11.2025 | 34,25 | 34,50 | 33,74 | 33,77 | -1,75% | 3.119.506,00 |
| 05.11.2025 | 34,29 | 34,53 | 34,01 | 34,37 | 0,29% | 2.987.638,00 |
| 04.11.2025 | 33,73 | 34,34 | 33,51 | 34,27 | 1,42% | 3.074.234,00 |
| 03.11.2025 | 33,39 | 33,84 | 32,94 | 33,79 | 0,30% | 3.238.146,00 |
| 31.10.2025 | 33,40 | 34,34 | 33,40 | 33,69 | 0,18% | 3.984.673,00 |
| 30.10.2025 | 34,19 | 34,19 | 33,42 | 33,63 | 0,21% | 4.435.777,00 |
| 29.10.2025 | 34,60 | 34,67 | 33,52 | 33,56 | -4,22% | 4.753.436,00 |
| 28.10.2025 | 35,90 | 35,93 | 34,95 | 35,04 | -2,69% | 2.595.090,00 |
| 27.10.2025 | 36,12 | 36,17 | 35,76 | 36,01 | -0,63% | 3.393.514,00 |
| 24.10.2025 | 36,31 | 36,51 | 36,13 | 36,24 | -0,21% | 3.734.371,00 |
| 23.10.2025 | 36,57 | 36,59 | 36,11 | 36,32 | -0,77% | 2.830.712,00 |
| 22.10.2025 | 36,67 | 37,04 | 36,34 | 36,60 | 0,03% | 3.663.433,00 |
| 21.10.2025 | 36,30 | 36,88 | 36,17 | 36,59 | 0,91% | 2.932.422,00 |
| 20.10.2025 | 36,25 | 36,64 | 36,09 | 36,26 | 0,57% | 1.796.569,00 |
| 17.10.2025 | 35,70 | 36,13 | 35,63 | 36,06 | 0,41% | - |
| 16.10.2025 | 36,34 | 36,34 | 35,81 | 35,91 | -0,86% | 2.007.153,00 |
| 15.10.2025 | 36,38 | 36,81 | 36,06 | 36,22 | -0,39% | 2.553.147,00 |
| 14.10.2025 | 36,12 | 36,44 | 36,01 | 36,36 | 0,58% | 2.958.932,00 |
| 13.10.2025 | 35,58 | 36,22 | 35,47 | 36,15 | 1,23% | 2.465.502,00 |
| 10.10.2025 | 35,80 | 35,93 | 35,21 | 35,71 | -0,22% | 3.331.834,00 |
| 09.10.2025 | 35,95 | 36,19 | 35,74 | 35,79 | -1,27% | 2.697.510,00 |
| 08.10.2025 | 36,04 | 36,38 | 35,81 | 36,25 | 0,33% | 3.028.281,00 |
| 07.10.2025 | 36,02 | 36,43 | 35,86 | 36,13 | 0,28% | 2.315.707,00 |
| 06.10.2025 | 36,53 | 36,53 | 35,86 | 36,03 | -0,96% | 3.335.707,00 |
| 03.10.2025 | 36,38 | 36,89 | 36,32 | 36,38 | -0,05% | 1.837.142,00 |
| 02.10.2025 | 36,81 | 36,85 | 36,27 | 36,40 | -1,41% | 3.277.849,00 |
| 01.10.2025 | 37,15 | 37,33 | 36,76 | 36,92 | -0,91% | 2.308.032,00 |
| 30.09.2025 | 36,95 | 37,35 | 36,74 | 37,26 | 0,87% | 2.762.039,00 |
| 29.09.2025 | 36,94 | 37,28 | 36,71 | 36,94 | -0,65% | 3.331.988,00 |
| 26.09.2025 | 36,84 | 37,25 | 36,79 | 37,18 | 1,28% | 2.195.573,00 |
| 25.09.2025 | 37,02 | 37,18 | 36,64 | 36,71 | -0,97% | 2.292.012,00 |
| 24.09.2025 | 37,55 | 37,55 | 36,93 | 37,07 | -1,17% | 1.970.074,00 |