46,204$
-0,36%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 46,51 | 47,11 | 46,16 | 46,19 | -0,39% | 1.468.678,00 |
| 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 |
| 05.07.2024 | 40,68 | 40,89 | 40,42 | 40,87 | 0,67% | 3.267.666,00 |
| 03.07.2024 | 41,00 | 41,01 | 40,49 | 40,60 | -0,95% | 918.846,00 |
| 02.07.2024 | 41,14 | 41,32 | 40,83 | 40,99 | -0,12% | 2.789.963,00 |
| 01.07.2024 | 41,01 | 41,18 | 40,57 | 41,04 | -0,27% | 1.616.489,00 |
| 28.06.2024 | 41,10 | 41,31 | 40,70 | 41,15 | 0,93% | 3.343.693,00 |
| 27.06.2024 | 40,50 | 40,79 | 40,33 | 40,77 | 0,77% | 1.393.405,00 |
| 26.06.2024 | 40,47 | 40,80 | 40,37 | 40,46 | -0,88% | 1.448.069,00 |
| 25.06.2024 | 41,22 | 41,22 | 40,55 | 40,82 | -0,83% | 1.417.546,00 |
| 24.06.2024 | 40,81 | 41,47 | 40,66 | 41,16 | 1,08% | 1.359.244,00 |
| 21.06.2024 | 40,71 | 40,76 | 40,34 | 40,72 | 0,34% | 4.111.912,00 |
| 20.06.2024 | 40,68 | 40,69 | 40,39 | 40,58 | -0,12% | 1.677.759,00 |
| 18.06.2024 | 40,48 | 40,67 | 40,36 | 40,63 | 0,72% | 1.295.694,00 |
| 17.06.2024 | 40,00 | 40,46 | 39,66 | 40,34 | 0,15% | 1.618.984,00 |
| 14.06.2024 | 39,85 | 40,33 | 39,63 | 40,28 | 0,93% | 1.984.895,00 |
| 13.06.2024 | 39,70 | 40,18 | 39,60 | 39,91 | 0,88% | 1.703.202,00 |
| 12.06.2024 | 40,09 | 40,19 | 39,41 | 39,56 | 0,66% | 1.904.895,00 |
| 11.06.2024 | 39,48 | 39,75 | 39,25 | 39,30 | -1,33% | 2.727.566,00 |
| 10.06.2024 | 39,55 | 40,24 | 39,37 | 39,83 | 0,40% | 2.132.562,00 |
| 07.06.2024 | 39,05 | 39,74 | 39,05 | 39,67 | 0,18% | 2.050.001,00 |
| 06.06.2024 | 39,50 | 39,74 | 39,37 | 39,60 | -0,40% | 1.374.529,00 |
| 05.06.2024 | 39,41 | 39,79 | 39,11 | 39,76 | 0,43% | 1.853.609,00 |
| 04.06.2024 | 38,85 | 39,81 | 38,63 | 39,59 | 1,88% | 2.970.372,00 |
| 03.06.2024 | 38,78 | 39,02 | 38,53 | 38,86 | 0,62% | 2.476.707,00 |
| 31.05.2024 | 38,33 | 38,63 | 37,97 | 38,62 | 1,98% | 3.719.213,00 |
| 30.05.2024 | 37,86 | 38,13 | 37,72 | 37,87 | 0,80% | 1.353.030,00 |
| 29.05.2024 | 37,64 | 37,85 | 37,03 | 37,57 | -1,67% | 1.510.163,00 |
| 28.05.2024 | 39,19 | 39,26 | 38,19 | 38,21 | -1,93% | 1.714.043,00 |
| 24.05.2024 | 39,07 | 39,08 | 38,85 | 38,96 | 0,39% | 1.272.610,00 |
| 23.05.2024 | 39,49 | 39,49 | 38,80 | 38,81 | -1,99% | 1.538.126,00 |
| 22.05.2024 | 39,65 | 40,00 | 39,45 | 39,60 | -0,23% | 2.207.921,00 |
| 21.05.2024 | 39,33 | 39,74 | 39,16 | 39,69 | 0,76% | 2.219.186,00 |
| 20.05.2024 | 39,52 | 39,66 | 39,18 | 39,39 | -0,38% | 1.847.214,00 |
| 17.05.2024 | 39,57 | 39,63 | 39,36 | 39,54 | 0,30% | 2.139.609,00 |
| 16.05.2024 | 39,57 | 39,79 | 39,41 | 39,42 | -0,50% | 1.574.615,00 |
| 15.05.2024 | 39,97 | 39,97 | 39,53 | 39,62 | 0,64% | 1.595.121,00 |
| 14.05.2024 | 39,36 | 39,53 | 39,03 | 39,37 | 0,64% | 1.673.685,00 |
| 13.05.2024 | 39,10 | 39,46 | 39,00 | 39,12 | 0,20% | 1.734.047,00 |
| 10.05.2024 | 39,22 | 39,34 | 39,00 | 39,04 | 0,00% | 1.716.519,00 |
| 09.05.2024 | 38,55 | 39,16 | 38,27 | 39,04 | 2,01% | 3.301.928,00 |
| 08.05.2024 | 38,85 | 38,92 | 38,13 | 38,27 | -1,80% | 2.887.325,00 |
| 07.05.2024 | 39,15 | 39,31 | 38,85 | 38,97 | 0,21% | 2.253.301,00 |
| 06.05.2024 | 38,53 | 38,99 | 38,26 | 38,89 | 1,73% | 2.654.721,00 |
| 03.05.2024 | 38,12 | 38,38 | 37,84 | 38,23 | 1,76% | 2.867.237,00 |
| 02.05.2024 | 37,64 | 37,91 | 37,01 | 37,57 | 0,21% | 5.231.261,00 |
| 01.05.2024 | 37,07 | 38,05 | 36,86 | 37,49 | -1,55% | 5.340.526,00 |
| 30.04.2024 | 38,05 | 38,42 | 37,78 | 38,08 | -0,55% | 3.264.666,00 |
| 29.04.2024 | 38,21 | 38,48 | 38,02 | 38,29 | 1,00% | 2.531.024,00 |
| 26.04.2024 | 38,09 | 38,66 | 37,89 | 37,91 | -0,16% | 2.117.561,00 |