35,188$
0,83%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 34,94 | 35,20 | 34,94 | 35,06 | 0,46% | - |
| 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 |
| 23.09.2025 | 37,46 | 37,60 | 37,21 | 37,51 | 0,32% | 1.704.235,00 |
| 22.09.2025 | 37,47 | 37,51 | 37,02 | 37,39 | -0,45% | 1.936.903,00 |
| 19.09.2025 | 37,34 | 37,86 | 37,28 | 37,56 | 0,72% | 4.504.360,00 |
| 18.09.2025 | 37,32 | 37,67 | 37,12 | 37,29 | -0,05% | 1.691.642,00 |
| 17.09.2025 | 37,30 | 38,06 | 37,22 | 37,31 | 0,00% | 2.179.282,00 |
| 16.09.2025 | 37,77 | 38,08 | 37,27 | 37,31 | -1,19% | 2.588.739,00 |
| 15.09.2025 | 38,41 | 38,52 | 37,72 | 37,76 | -1,59% | 2.600.963,00 |
| 12.09.2025 | 38,94 | 39,09 | 38,17 | 38,37 | -1,41% | 1.777.704,00 |
| 11.09.2025 | 38,12 | 38,99 | 38,09 | 38,92 | 1,91% | 2.011.739,00 |
| 10.09.2025 | 38,86 | 39,20 | 38,06 | 38,19 | -2,03% | 2.828.550,00 |
| 09.09.2025 | 38,62 | 39,05 | 38,59 | 38,98 | 0,59% | 2.285.013,00 |
| 08.09.2025 | 38,77 | 38,83 | 38,48 | 38,75 | -0,87% | 2.354.132,00 |
| 05.09.2025 | 39,06 | 39,55 | 38,78 | 39,09 | 0,70% | 2.475.321,00 |
| 04.09.2025 | 38,54 | 38,89 | 38,23 | 38,82 | 1,12% | 3.624.182,00 |
| 03.09.2025 | 38,00 | 38,51 | 37,99 | 38,39 | -0,08% | 4.924.296,00 |
| 02.09.2025 | 39,29 | 39,29 | 38,20 | 38,42 | -2,91% | 2.315.545,00 |
| 29.08.2025 | 39,00 | 39,62 | 38,98 | 39,57 | 1,46% | 2.551.722,00 |
| 28.08.2025 | 39,01 | 39,05 | 38,67 | 39,00 | 0,05% | 1.498.060,00 |
| 27.08.2025 | 38,69 | 39,03 | 38,64 | 38,98 | 0,59% | 2.194.479,00 |
| 26.08.2025 | 38,94 | 39,14 | 38,74 | 38,75 | -0,51% | 3.131.832,00 |
| 25.08.2025 | 39,08 | 39,25 | 38,65 | 38,95 | -0,64% | 1.491.123,00 |
| 22.08.2025 | 38,75 | 39,55 | 38,75 | 39,20 | 1,66% | 2.522.316,00 |
| 21.08.2025 | 38,54 | 38,89 | 38,46 | 38,56 | -0,67% | 1.139.935,00 |
| 20.08.2025 | 39,04 | 39,46 | 38,68 | 38,82 | -0,13% | 1.681.563,00 |
| 19.08.2025 | 38,31 | 38,89 | 38,16 | 38,87 | 1,99% | 1.332.180,00 |
| 18.08.2025 | 38,70 | 38,70 | 38,08 | 38,11 | -1,04% | 1.754.681,00 |
| 15.08.2025 | 38,07 | 38,56 | 38,00 | 38,51 | 1,16% | 2.043.363,00 |
| 14.08.2025 | 38,12 | 38,27 | 37,88 | 38,07 | -1,12% | 1.417.450,00 |
| 13.08.2025 | 37,87 | 38,55 | 37,77 | 38,50 | 1,77% | 1.684.059,00 |
| 12.08.2025 | 37,54 | 37,87 | 37,40 | 37,83 | 0,88% | 1.348.299,00 |
| 11.08.2025 | 37,94 | 38,15 | 37,49 | 37,50 | -1,55% | 1.675.616,00 |
| 08.08.2025 | 38,95 | 39,00 | 38,05 | 38,09 | -1,80% | 1.680.038,00 |
| 07.08.2025 | 38,52 | 39,03 | 38,39 | 38,79 | 1,20% | 2.133.364,00 |
| 06.08.2025 | 38,64 | 38,79 | 38,22 | 38,33 | -0,57% | 2.054.093,00 |
| 05.08.2025 | 38,20 | 38,82 | 37,86 | 38,55 | 1,53% | 2.775.770,00 |
| 04.08.2025 | 38,69 | 38,88 | 37,91 | 37,97 | -1,81% | 2.941.909,00 |
| 01.08.2025 | 39,71 | 39,85 | 38,28 | 38,67 | -1,58% | 4.145.087,00 |
| 31.07.2025 | 40,59 | 40,81 | 39,03 | 39,29 | -1,26% | 6.238.487,00 |
| 30.07.2025 | 40,57 | 40,61 | 39,15 | 39,79 | -2,00% | 5.785.232,00 |
| 29.07.2025 | 40,15 | 40,64 | 39,87 | 40,60 | 1,75% | 2.292.176,00 |
| 28.07.2025 | 40,08 | 40,47 | 39,86 | 39,90 | -1,26% | 1.566.629,00 |
| 25.07.2025 | 40,51 | 40,58 | 40,20 | 40,41 | -0,25% | 1.398.246,00 |
| 24.07.2025 | 40,98 | 41,00 | 40,48 | 40,51 | -1,22% | 2.019.528,00 |
| 23.07.2025 | 41,30 | 41,44 | 40,87 | 41,01 | -0,87% | 1.775.494,00 |
| 22.07.2025 | 40,79 | 41,44 | 40,51 | 41,37 | 1,90% | 1.800.730,00 |