30,463€
1,79%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,95 | 30,61 | 29,94 | 30,46 | 1,79% | 14,00 |
| 08.10.2026 | 29,73 | 30,06 | 29,48 | 29,93 | 0,55% | 120,00 |
| 07.10.2026 | 30,10 | 30,39 | 29,76 | 29,76 | -1,18% | 1.262,00 |
| 06.10.2026 | 30,29 | 30,48 | 30,02 | 30,12 | -0,17% | 13,00 |
| 05.10.2026 | 29,78 | 30,17 | 29,56 | 30,17 | 2,08% | 120,00 |
| 02.10.2026 | 29,99 | 30,22 | 29,52 | 29,55 | -1,42% | - |
| 01.10.2026 | 29,73 | 29,99 | 29,42 | 29,98 | 1,27% | - |
| 30.09.2026 | 29,97 | 30,29 | 29,60 | 29,60 | -1,14% | - |
| 29.09.2026 | 29,83 | 30,11 | 29,65 | 29,94 | 0,55% | 279,00 |
| 28.09.2026 | 29,64 | 29,88 | 29,50 | 29,78 | 0,20% | 84,00 |
| 25.09.2026 | 29,51 | 29,78 | 29,28 | 29,72 | 0,78% | - |
| 24.09.2026 | 29,63 | 29,99 | 29,36 | 29,49 | -0,66% | 8.357,00 |
| 23.09.2026 | 29,88 | 30,04 | 29,54 | 29,69 | -0,27% | - |
| 22.09.2026 | 29,57 | 30,09 | 29,53 | 29,77 | 0,71% | - |
| 21.09.2026 | 29,62 | 29,90 | 29,38 | 29,56 | 0,17% | 12,00 |
| 18.09.2026 | 29,85 | 29,89 | 29,49 | 29,51 | -1,04% | 66,00 |
| 17.09.2026 | 30,15 | 30,28 | 29,78 | 29,82 | -0,63% | 51,00 |
| 16.09.2026 | 30,30 | 30,46 | 29,94 | 30,00 | -0,87% | 204,00 |
| 15.09.2026 | 30,44 | 30,76 | 30,20 | 30,27 | -1,21% | 51,00 |
| 14.09.2026 | 30,34 | 30,70 | 30,21 | 30,64 | 1,12% | 1.914,00 |
| 11.09.2026 | 30,42 | 30,71 | 30,14 | 30,30 | 0,17% | 21.600,00 |
| 10.09.2026 | 30,49 | 30,82 | 29,97 | 30,25 | -0,66% | - |
| 09.09.2026 | 31,06 | 31,12 | 30,37 | 30,45 | -2,03% | - |
| 08.09.2026 | 31,20 | 31,41 | 30,96 | 31,08 | -0,07% | - |
| 07.09.2026 | 31,19 | 31,20 | 31,10 | 31,10 | -0,63% | 13,00 |
| 04.09.2026 | 31,26 | 31,55 | 31,11 | 31,30 | 0,13% | - |
| 03.09.2026 | 31,62 | 31,80 | 31,24 | 31,26 | -1,03% | - |
| 02.09.2026 | 31,78 | 32,04 | 31,39 | 31,58 | -0,76% | - |
| 01.09.2026 | 31,87 | 32,06 | 31,62 | 31,82 | 0,05% | - |
| 31.08.2026 | 31,92 | 32,01 | 31,65 | 31,81 | -0,74% | - |
| 28.08.2026 | 31,90 | 32,16 | 31,80 | 32,04 | 0,65% | - |
| 27.08.2026 | 32,64 | 32,66 | 31,84 | 31,84 | -2,21% | - |
| 26.08.2026 | 32,72 | 32,85 | 32,54 | 32,56 | -0,41% | - |
| 25.08.2026 | 32,99 | 33,13 | 32,60 | 32,69 | -0,71% | - |
| 24.08.2026 | 32,32 | 33,08 | 32,27 | 32,93 | 1,87% | - |
| 21.08.2026 | 32,25 | 32,50 | 32,13 | 32,32 | 0,15% | - |
| 20.08.2026 | 32,43 | 32,53 | 32,21 | 32,27 | 0,43% | - |
| 19.08.2026 | 31,98 | 32,40 | 31,84 | 32,14 | 1,69% | - |
| 05.05.2026 | 31,24 | 31,96 | 31,15 | 31,60 | 1,32% | - |
| 04.05.2026 | 30,98 | 31,47 | 30,87 | 31,19 | 0,69% | - |
| 30.04.2026 | 30,77 | 31,38 | 30,51 | 30,97 | -0,02% | - |
| 29.04.2026 | 31,05 | 31,26 | 30,74 | 30,98 | 0,26% | - |
| 28.04.2026 | 29,46 | 30,97 | 29,37 | 30,90 | 4,95% | - |
| 27.04.2026 | 29,55 | 29,75 | 29,40 | 29,44 | -0,78% | - |
| 24.04.2026 | 29,82 | 29,96 | 29,59 | 29,67 | -0,67% | - |
| 23.04.2026 | 29,28 | 29,96 | 29,28 | 29,87 | 1,34% | - |
| 22.04.2026 | 29,93 | 30,04 | 29,27 | 29,48 | -1,26% | - |
| 21.04.2026 | 30,36 | 30,55 | 29,81 | 29,85 | -1,72% | - |
| 20.04.2026 | 29,96 | 30,39 | 29,70 | 30,38 | 1,30% | - |
| 17.04.2026 | 29,16 | 30,02 | 28,94 | 29,99 | 3,23% | - |
| 16.04.2026 | 29,53 | 29,84 | 28,83 | 29,05 | -1,74% | 110,00 |
| 15.04.2026 | 29,36 | 29,66 | 29,36 | 29,56 | -0,70% | 50,00 |
| 14.04.2026 | 29,42 | 29,86 | 29,35 | 29,77 | 0,83% | - |
| 13.04.2026 | 29,81 | 30,00 | 29,35 | 29,53 | -1,35% | - |
| 10.04.2026 | 29,74 | 30,23 | 29,73 | 29,93 | 0,45% | 126,00 |
| 09.04.2026 | 29,95 | 30,11 | 29,76 | 29,79 | -0,81% | - |
| 08.04.2026 | 30,42 | 30,49 | 29,92 | 30,04 | 0,31% | - |
| 07.04.2026 | 30,16 | 30,36 | 29,90 | 29,94 | -0,25% | 15,00 |
| 02.04.2026 | 29,30 | 30,11 | 29,24 | 30,02 | 1,53% | - |
| 01.04.2026 | 29,30 | 29,58 | 28,98 | 29,57 | 1,13% | - |
| 31.03.2026 | 29,56 | 29,67 | 29,09 | 29,24 | -0,44% | - |
| 30.03.2026 | 29,28 | 29,92 | 29,22 | 29,36 | 0,65% | - |
| 27.03.2026 | 29,58 | 29,66 | 29,10 | 29,17 | -1,21% | - |
| 26.03.2026 | 29,19 | 29,72 | 29,11 | 29,53 | 0,62% | - |
| 25.03.2026 | 29,71 | 29,75 | 29,25 | 29,35 | -0,12% | 116,00 |
| 24.03.2026 | 29,61 | 29,79 | 29,31 | 29,38 | -0,38% | - |
| 23.03.2026 | 29,36 | 30,25 | 29,26 | 29,50 | -0,02% | - |
| 20.03.2026 | 30,38 | 30,52 | 29,38 | 29,50 | -3,05% | - |
| 19.03.2026 | 30,91 | 30,91 | 30,34 | 30,43 | -1,30% | - |
| 18.03.2026 | 31,19 | 31,26 | 30,49 | 30,83 | -0,60% | - |
| 17.03.2026 | 30,85 | 31,23 | 30,79 | 31,01 | 0,33% | - |
| 16.03.2026 | 31,19 | 31,37 | 30,91 | 30,91 | -0,36% | - |
| 13.03.2026 | 31,31 | 31,87 | 30,88 | 31,02 | -0,91% | 104,00 |
| 12.03.2026 | 30,96 | 31,71 | 30,94 | 31,31 | 0,48% | - |
| 11.03.2026 | 31,68 | 31,78 | 30,75 | 31,16 | -1,66% | - |
| 10.03.2026 | 32,03 | 32,19 | 31,31 | 31,69 | -0,95% | - |
| 09.03.2026 | 31,80 | 32,18 | 31,52 | 31,99 | -0,22% | - |
| 06.03.2026 | 32,49 | 32,51 | 31,82 | 32,06 | -1,23% | 14,00 |
| 05.03.2026 | 32,43 | 32,59 | 32,09 | 32,46 | 0,05% | - |
| 04.03.2026 | 32,23 | 32,50 | 31,94 | 32,45 | 0,52% | 80,00 |
| 03.03.2026 | 31,84 | 32,46 | 31,60 | 32,28 | 0,79% | - |
| 02.03.2026 | 31,55 | 32,30 | 31,53 | 32,03 | 0,90% | - |
| 27.02.2026 | 32,20 | 32,26 | 31,34 | 31,74 | -1,70% | - |
| 26.02.2026 | 31,87 | 32,51 | 31,85 | 32,29 | 1,25% | - |
| 25.02.2026 | 31,83 | 32,04 | 31,72 | 31,89 | -0,02% | - |
| 24.02.2026 | 31,79 | 31,96 | 31,53 | 31,90 | 0,61% | - |
| 23.02.2026 | 31,26 | 32,06 | 31,26 | 31,70 | 0,52% | 19,00 |
| 20.02.2026 | 32,16 | 32,18 | 31,43 | 31,54 | -1,56% | - |
| 19.02.2026 | 32,47 | 32,67 | 31,84 | 32,04 | -0,91% | 15,00 |
| 18.02.2026 | 32,15 | 32,48 | 32,08 | 32,34 | 0,83% | - |
| 17.02.2026 | 32,03 | 32,61 | 31,81 | 32,07 | -0,28% | 400,00 |
| 16.02.2026 | 32,18 | 32,26 | 32,10 | 32,16 | 0,22% | - |
| 13.02.2026 | 32,19 | 32,53 | 31,91 | 32,09 | -0,19% | - |
| 12.02.2026 | 33,58 | 33,75 | 31,87 | 32,15 | -4,00% | - |
| 11.02.2026 | 33,05 | 33,79 | 32,83 | 33,49 | 1,21% | 17,00 |
| 10.02.2026 | 31,67 | 33,28 | 31,66 | 33,09 | 4,53% | 342,00 |
| 09.02.2026 | 31,72 | 31,91 | 31,28 | 31,66 | -0,41% | 8,00 |
| 06.02.2026 | 31,46 | 31,97 | 31,42 | 31,79 | 0,79% | 14,00 |
| 05.02.2026 | 31,91 | 32,00 | 31,28 | 31,54 | -1,07% | - |
| 04.02.2026 | 31,01 | 32,16 | 30,97 | 31,88 | 2,87% | 44,00 |