34,127$
1,66%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,78 | 34,30 | 33,61 | 34,12 | 1,64% | 4.290.130,00 |
| 08.10.2026 | 33,39 | 33,70 | 33,14 | 33,57 | 0,75% | 4.745.141,00 |
| 07.10.2026 | 33,98 | 33,98 | 33,32 | 33,32 | -1,74% | 3.323.648,00 |
| 06.10.2026 | 33,90 | 34,30 | 33,79 | 33,91 | 0,21% | 4.451.712,00 |
| 05.10.2026 | 33,21 | 33,86 | 33,10 | 33,84 | 1,71% | 3.628.116,00 |
| 02.10.2026 | 33,86 | 33,94 | 33,22 | 33,27 | -1,22% | 3.133.992,00 |
| 01.10.2026 | 33,52 | 33,72 | 33,22 | 33,68 | 0,39% | 3.959.478,00 |
| 30.09.2026 | 34,14 | 34,27 | 33,53 | 33,55 | -1,18% | 4.084.000,00 |
| 29.09.2026 | 33,84 | 34,15 | 33,60 | 33,95 | 0,35% | 3.096.435,00 |
| 28.09.2026 | 33,95 | 34,00 | 33,54 | 33,83 | -0,03% | 3.989.188,00 |
| 25.09.2026 | 33,58 | 33,94 | 33,35 | 33,84 | 0,86% | 3.649.383,00 |
| 24.09.2026 | 33,87 | 34,02 | 33,40 | 33,55 | -0,71% | 3.986.140,00 |
| 23.09.2026 | 33,95 | 34,10 | 33,63 | 33,79 | -0,91% | 5.232.343,00 |
| 22.09.2026 | 34,06 | 34,42 | 33,82 | 34,10 | 0,62% | 4.255.580,00 |
| 21.09.2026 | 33,97 | 34,01 | 33,68 | 33,89 | -0,03% | 3.541.317,00 |
| 18.09.2026 | 34,15 | 34,23 | 33,87 | 33,90 | -0,91% | 6.980.255,00 |
| 17.09.2026 | 34,58 | 34,70 | 34,18 | 34,21 | -0,55% | 4.148.489,00 |
| 16.09.2026 | 34,91 | 35,14 | 34,32 | 34,40 | -1,46% | 4.168.693,00 |
| 15.09.2026 | 35,15 | 35,25 | 34,85 | 34,91 | -1,30% | 6.360.572,00 |
| 14.09.2026 | 35,20 | 35,44 | 34,87 | 35,37 | 0,71% | 3.389.068,00 |
| 11.09.2026 | 35,31 | 35,45 | 35,00 | 35,12 | -0,06% | 3.404.565,00 |
| 10.09.2026 | 35,56 | 35,65 | 34,83 | 35,14 | -0,73% | 4.873.895,00 |
| 09.09.2026 | 36,20 | 36,26 | 35,33 | 35,40 | -1,97% | 7.836.531,00 |
| 08.09.2026 | 36,38 | 36,51 | 36,01 | 36,11 | -0,74% | 4.310.061,00 |
| 04.09.2026 | 36,15 | 36,67 | 36,13 | 36,38 | 0,03% | 2.311.328,00 |
| 03.09.2026 | 36,82 | 36,96 | 36,33 | 36,37 | -0,60% | 2.743.845,00 |
| 02.09.2026 | 37,02 | 37,15 | 36,37 | 36,59 | -0,76% | 2.329.269,00 |
| 01.09.2026 | 36,90 | 37,18 | 36,64 | 36,87 | -0,22% | 2.279.141,00 |
| 31.08.2026 | 36,97 | 37,06 | 36,72 | 36,95 | -0,46% | 2.415.864,00 |
| 28.08.2026 | 37,25 | 37,30 | 37,02 | 37,12 | 0,11% | 1.935.767,00 |
| 27.08.2026 | 37,73 | 37,86 | 37,08 | 37,08 | -2,24% | 3.012.329,00 |
| 26.08.2026 | 38,17 | 38,27 | 37,92 | 37,93 | -0,63% | 3.824.222,00 |
| 25.08.2026 | 38,44 | 38,45 | 38,04 | 38,17 | -0,57% | 2.394.477,00 |
| 24.08.2026 | 37,88 | 38,59 | 37,88 | 38,39 | 1,64% | 2.727.570,00 |
| 21.08.2026 | 37,82 | 37,93 | 37,54 | 37,77 | 0,21% | 3.155.492,00 |
| 20.08.2026 | 37,51 | 37,97 | 37,39 | 37,69 | 0,48% | 2.052.286,00 |
| 19.08.2026 | 37,37 | 37,80 | 37,15 | 37,51 | 1,13% | 3.358.505,00 |
| 18.08.2026 | 37,62 | 37,63 | 37,09 | 37,09 | -0,40% | 3.875.596,00 |
| 17.08.2026 | 37,73 | 37,73 | 37,09 | 37,24 | -1,85% | 2.260.533,00 |
| 14.08.2026 | 37,94 | 38,17 | 37,81 | 37,94 | 0,00% | 1.692.979,00 |
| 13.08.2026 | 37,42 | 38,07 | 37,38 | 37,94 | 1,91% | 2.827.743,00 |
| 12.08.2026 | 37,28 | 37,53 | 37,04 | 37,23 | -0,19% | 2.059.494,00 |
| 11.08.2026 | 37,52 | 37,67 | 37,26 | 37,30 | -0,96% | 1.819.555,00 |
| 10.08.2026 | 38,30 | 38,30 | 37,50 | 37,66 | -1,95% | 2.056.973,00 |
| 07.08.2026 | 38,08 | 38,61 | 37,84 | 38,41 | 0,71% | 2.607.309,00 |
| 06.08.2026 | 38,83 | 38,87 | 37,96 | 38,14 | -0,99% | 3.033.286,00 |
| 05.08.2026 | 38,66 | 38,85 | 38,33 | 38,52 | -0,08% | 3.411.570,00 |
| 04.08.2026 | 38,12 | 38,62 | 38,08 | 38,55 | -0,36% | 3.858.109,00 |
| 03.08.2026 | 38,29 | 38,77 | 38,10 | 38,69 | 1,39% | 4.591.666,00 |
| 31.07.2026 | 38,06 | 38,20 | 37,64 | 38,16 | -0,37% | 7.410.583,00 |
| 30.07.2026 | 39,38 | 39,48 | 38,05 | 38,30 | -3,58% | 4.020.804,00 |
| 29.07.2026 | 39,23 | 39,75 | 38,85 | 39,72 | 1,85% | 4.246.254,00 |
| 28.07.2026 | 38,48 | 39,73 | 38,48 | 39,00 | -0,69% | 6.993.434,00 |
| 27.07.2026 | 39,41 | 39,64 | 39,17 | 39,27 | -0,81% | 5.391.433,00 |
| 24.07.2026 | 39,26 | 39,77 | 39,26 | 39,59 | 0,28% | 2.231.019,00 |
| 23.07.2026 | 39,49 | 39,91 | 39,31 | 39,48 | -0,15% | 2.101.131,00 |
| 22.07.2026 | 39,63 | 39,69 | 39,27 | 39,54 | -0,08% | 1.986.306,00 |
| 21.07.2026 | 39,98 | 40,13 | 39,40 | 39,57 | -0,43% | 2.176.053,00 |
| 20.07.2026 | 39,76 | 39,96 | 39,53 | 39,74 | -0,05% | 2.680.162,00 |
| 17.07.2026 | 40,66 | 40,82 | 39,44 | 39,76 | -2,00% | 3.249.043,00 |
| 16.07.2026 | 39,50 | 40,70 | 39,50 | 40,57 | 2,81% | 3.005.631,00 |
| 15.07.2026 | 40,26 | 40,27 | 39,41 | 39,46 | -1,28% | 2.398.827,00 |
| 14.07.2026 | 40,50 | 40,50 | 39,85 | 39,97 | -0,52% | 2.908.395,00 |
| 13.07.2026 | 39,89 | 40,46 | 39,81 | 40,18 | 1,13% | 2.565.118,00 |
| 10.07.2026 | 39,89 | 40,09 | 39,57 | 39,73 | 0,10% | 2.181.077,00 |
| 09.07.2026 | 39,96 | 40,08 | 39,51 | 39,69 | -0,35% | 2.453.327,00 |
| 08.07.2026 | 40,97 | 41,09 | 39,82 | 39,83 | -3,42% | 3.107.938,00 |
| 07.07.2026 | 41,31 | 42,00 | 41,21 | 41,24 | 0,68% | 2.392.910,00 |
| 06.07.2026 | 40,94 | 41,03 | 40,67 | 40,96 | -0,32% | 2.286.645,00 |
| 02.07.2026 | 40,81 | 41,12 | 40,41 | 41,09 | 1,16% | 2.162.932,00 |
| 01.07.2026 | 40,06 | 41,09 | 40,06 | 40,62 | 1,75% | 3.251.249,00 |
| 30.06.2026 | 39,69 | 40,28 | 39,57 | 39,92 | -0,52% | 3.982.640,00 |
| 29.06.2026 | 39,82 | 40,16 | 39,77 | 40,13 | 0,38% | 3.442.473,00 |
| 26.06.2026 | 39,34 | 40,03 | 39,33 | 39,98 | 2,25% | 5.357.916,00 |
| 25.06.2026 | 38,52 | 39,27 | 38,52 | 39,10 | 1,85% | 3.715.994,00 |
| 24.06.2026 | 38,66 | 38,73 | 38,19 | 38,39 | 0,29% | 5.072.050,00 |
| 23.06.2026 | 37,95 | 38,45 | 37,86 | 38,28 | 1,43% | 4.709.711,00 |
| 22.06.2026 | 37,54 | 37,74 | 37,14 | 37,74 | 0,70% | 3.748.756,00 |
| 19.06.2026 | 37,52 | 37,54 | 37,48 | 37,48 | -0,21% | - |
| 18.06.2026 | 38,04 | 38,19 | 37,39 | 37,56 | -0,24% | 7.493.816,00 |
| 17.06.2026 | 38,53 | 38,73 | 37,44 | 37,65 | -2,49% | 4.862.168,00 |
| 16.06.2026 | 38,51 | 39,14 | 38,35 | 38,61 | -0,75% | 4.242.914,00 |
| 15.06.2026 | 39,32 | 39,42 | 38,85 | 38,90 | -1,27% | 4.220.199,00 |
| 12.06.2026 | 39,20 | 39,54 | 39,19 | 39,40 | 0,74% | 3.194.853,00 |
| 11.06.2026 | 39,30 | 39,60 | 38,88 | 39,11 | -0,53% | 4.027.312,00 |
| 10.06.2026 | 39,44 | 39,72 | 39,26 | 39,32 | -0,13% | 4.134.222,00 |
| 09.06.2026 | 38,78 | 39,37 | 38,12 | 39,37 | 1,97% | 4.905.566,00 |
| 08.06.2026 | 39,27 | 39,35 | 38,58 | 38,61 | -1,51% | 3.738.230,00 |
| 05.06.2026 | 38,72 | 39,48 | 38,70 | 39,20 | 0,77% | 3.767.365,00 |
| 04.06.2026 | 37,91 | 38,91 | 37,59 | 38,90 | 3,43% | 5.078.921,00 |
| 03.06.2026 | 36,89 | 37,69 | 36,64 | 37,61 | 2,09% | 4.714.585,00 |
| 02.06.2026 | 36,65 | 36,86 | 36,41 | 36,84 | 0,66% | 6.817.699,00 |
| 01.06.2026 | 37,00 | 37,41 | 36,60 | 36,60 | -0,81% | 7.464.008,00 |
| 29.05.2026 | 37,69 | 37,78 | 36,82 | 36,90 | -2,59% | 31.319.376,00 |
| 28.05.2026 | 37,92 | 38,08 | 37,50 | 37,88 | -0,39% | 3.891.448,00 |
| 27.05.2026 | 38,17 | 38,44 | 38,00 | 38,03 | 0,00% | 3.176.064,00 |
| 26.05.2026 | 38,01 | 38,41 | 37,95 | 38,03 | 0,05% | 3.140.045,00 |
| 22.05.2026 | 37,65 | 38,24 | 37,39 | 38,01 | 1,33% | 4.736.042,00 |
| 21.05.2026 | 37,76 | 37,76 | 37,05 | 37,51 | -0,85% | 4.086.772,00 |
| 20.05.2026 | 37,29 | 37,93 | 37,18 | 37,83 | 1,15% | 3.552.305,00 |