17,500€
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,40 | 17,75 | 17,35 | 17,45 | -0,57% | - |
| 16.10.2024 | 17,30 | 17,75 | 17,15 | 17,55 | 1,74% | - |
| 15.10.2024 | 17,20 | 17,55 | 17,05 | 17,25 | 0,58% | - |
| 14.10.2024 | 17,20 | 17,45 | 16,95 | 17,15 | 0,00% | - |
| 11.10.2024 | 16,90 | 17,35 | 16,90 | 17,15 | 0,59% | - |
| 10.10.2024 | 17,15 | 17,35 | 16,85 | 17,05 | -0,58% | - |
| 09.10.2024 | 16,95 | 17,35 | 16,85 | 17,15 | 1,18% | - |
| 08.10.2024 | 16,80 | 17,20 | 16,75 | 16,95 | 0,00% | - |
| 07.10.2024 | 17,30 | 17,35 | 16,75 | 16,95 | -2,31% | - |
| 04.10.2024 | 17,30 | 17,65 | 17,15 | 17,35 | -0,29% | - |
| 03.10.2024 | 17,45 | 17,70 | 17,15 | 17,40 | 0,58% | - |
| 02.10.2024 | 17,50 | 17,60 | 17,15 | 17,30 | -1,42% | - |
| 01.10.2024 | 17,50 | 18,00 | 17,35 | 17,55 | -0,57% | - |
| 30.09.2024 | 17,30 | 17,75 | 17,05 | 17,65 | 2,32% | - |
| 27.09.2024 | 17,35 | 17,65 | 17,15 | 17,25 | -0,58% | - |
| 26.09.2024 | 17,60 | 17,75 | 17,25 | 17,35 | -1,70% | - |
| 25.09.2024 | 17,55 | 17,85 | 17,35 | 17,65 | 0,00% | - |
| 24.09.2024 | 17,80 | 18,05 | 17,55 | 17,65 | -1,67% | - |
| 23.09.2024 | 17,60 | 18,15 | 17,60 | 17,95 | 1,70% | - |
| 20.09.2024 | 17,70 | 17,95 | 17,55 | 17,65 | 0,00% | - |
| 19.09.2024 | 17,90 | 18,10 | 17,55 | 17,65 | -1,12% | - |
| 18.09.2024 | 17,70 | 18,15 | 17,55 | 17,85 | -0,56% | - |
| 17.09.2024 | 18,00 | 18,25 | 17,55 | 17,95 | -1,10% | - |
| 16.09.2024 | 18,40 | 18,65 | 18,05 | 18,15 | -1,63% | - |
| 13.09.2024 | 18,05 | 18,55 | 17,95 | 18,45 | 2,22% | - |
| 12.09.2024 | 17,90 | 18,35 | 17,70 | 18,05 | 0,56% | - |
| 11.09.2024 | 17,85 | 18,15 | 17,65 | 17,95 | 0,00% | - |
| 10.09.2024 | 17,70 | 18,10 | 17,55 | 17,95 | 1,13% | - |
| 09.09.2024 | 17,60 | 18,00 | 17,55 | 17,75 | 0,57% | - |
| 06.09.2024 | 17,70 | 17,95 | 17,35 | 17,65 | 0,00% | - |
| 05.09.2024 | 17,20 | 18,15 | 17,20 | 17,65 | 1,73% | - |
| 04.09.2024 | 17,30 | 17,75 | 17,25 | 17,35 | -1,14% | - |
| 03.09.2024 | 17,50 | 17,75 | 17,35 | 17,55 | -0,28% | - |
| 02.09.2024 | 17,60 | 17,60 | 17,55 | 17,60 | 0,86% | - |
| 30.08.2024 | 17,20 | 17,75 | 17,20 | 17,45 | 0,87% | - |
| 29.08.2024 | 17,40 | 17,65 | 17,15 | 17,30 | -0,29% | - |
| 28.08.2024 | 17,35 | 17,65 | 17,25 | 17,35 | 0,00% | - |
| 27.08.2024 | 17,50 | 17,65 | 17,15 | 17,35 | -1,14% | - |
| 26.08.2024 | 17,50 | 17,85 | 17,45 | 17,55 | 0,57% | - |
| 23.08.2024 | 17,50 | 17,85 | 17,25 | 17,45 | -1,13% | - |
| 22.08.2024 | 17,10 | 17,75 | 17,10 | 17,65 | 2,32% | - |
| 21.08.2024 | 17,20 | 17,45 | 17,05 | 17,25 | -0,58% | - |
| 20.08.2024 | 17,40 | 17,55 | 17,05 | 17,35 | 0,00% | - |
| 19.08.2024 | 17,40 | 17,85 | 17,25 | 17,35 | -1,14% | - |
| 16.08.2024 | 17,50 | 17,80 | 17,35 | 17,55 | -0,57% | - |
| 15.08.2024 | 17,60 | 18,05 | 17,45 | 17,65 | -0,56% | - |
| 14.08.2024 | 17,50 | 17,95 | 17,20 | 17,75 | 1,72% | - |
| 13.08.2024 | 17,55 | 17,75 | 17,25 | 17,45 | -0,57% | - |
| 12.08.2024 | 17,40 | 17,85 | 17,35 | 17,55 | 0,00% | - |
| 09.08.2024 | 17,30 | 17,95 | 17,30 | 17,55 | 0,57% | - |
| 08.08.2024 | 17,20 | 17,85 | 17,20 | 17,45 | -0,57% | - |
| 07.08.2024 | 17,40 | 17,90 | 16,95 | 17,55 | 1,15% | - |
| 06.08.2024 | 16,70 | 17,55 | 16,40 | 17,35 | 4,83% | - |
| 05.08.2024 | 16,65 | 16,85 | 16,00 | 16,55 | -1,78% | - |
| 02.08.2024 | 16,70 | 17,05 | 16,35 | 16,85 | 0,60% | - |
| 01.08.2024 | 16,40 | 16,95 | 16,25 | 16,75 | 1,82% | - |
| 31.07.2024 | 16,30 | 16,75 | 16,15 | 16,45 | 1,23% | - |
| 30.07.2024 | 16,30 | 16,55 | 16,05 | 16,25 | 0,00% | - |
| 29.07.2024 | 16,35 | 16,55 | 16,05 | 16,25 | 0,00% | - |
| 26.07.2024 | 16,00 | 16,45 | 15,85 | 16,25 | 1,25% | - |
| 25.07.2024 | 16,10 | 16,35 | 15,85 | 16,05 | 0,00% | - |
| 24.07.2024 | 16,20 | 16,65 | 15,95 | 16,05 | -0,62% | - |
| 23.07.2024 | 15,90 | 16,45 | 15,85 | 16,15 | 0,62% | - |
| 22.07.2024 | 15,90 | 16,25 | 15,75 | 16,05 | 0,00% | - |
| 19.07.2024 | 16,00 | 16,35 | 15,85 | 16,05 | 0,00% | - |
| 18.07.2024 | 16,00 | 16,55 | 15,95 | 16,05 | 0,63% | - |
| 17.07.2024 | 16,10 | 16,35 | 15,85 | 15,95 | -1,24% | - |
| 16.07.2024 | 15,70 | 16,35 | 15,70 | 16,15 | 2,54% | - |
| 15.07.2024 | 15,50 | 15,95 | 15,40 | 15,75 | 1,29% | - |
| 12.07.2024 | 15,50 | 15,75 | 15,25 | 15,55 | 0,65% | - |
| 11.07.2024 | 15,00 | 15,75 | 15,00 | 15,45 | 2,66% | - |
| 10.07.2024 | 15,00 | 15,35 | 14,85 | 15,05 | 0,00% | - |
| 09.07.2024 | 15,10 | 15,30 | 14,85 | 15,05 | -0,66% | - |
| 08.07.2024 | 15,00 | 15,25 | 14,90 | 15,15 | 1,34% | - |
| 05.07.2024 | 14,80 | 15,15 | 14,75 | 14,95 | 0,00% | - |
| 04.07.2024 | 14,85 | 14,95 | 14,85 | 14,95 | 4,91% | - |
| 03.07.2024 | 14,90 | 15,15 | 13,90 | 14,25 | -3,72% | - |
| 02.07.2024 | 14,80 | 15,15 | 14,80 | 14,80 | -1,00% | - |
| 01.07.2024 | 14,80 | 15,05 | 14,65 | 14,95 | 0,00% | - |
| 28.06.2024 | 14,50 | 15,05 | 14,35 | 14,95 | 3,46% | - |
| 27.06.2024 | 14,30 | 14,65 | 14,25 | 14,45 | 0,70% | - |
| 26.06.2024 | 14,50 | 14,60 | 14,25 | 14,35 | -0,69% | - |
| 25.06.2024 | 14,60 | 14,65 | 14,30 | 14,45 | -0,69% | - |
| 24.06.2024 | 14,50 | 14,75 | 14,25 | 14,55 | 1,04% | - |
| 21.06.2024 | 14,35 | 14,65 | 14,25 | 14,40 | 0,35% | - |
| 20.06.2024 | 14,40 | 14,65 | 14,25 | 14,35 | -0,35% | - |
| 19.06.2024 | 14,30 | 14,45 | 14,30 | 14,40 | -0,35% | - |
| 18.06.2024 | 14,40 | 14,65 | 14,25 | 14,45 | 0,35% | - |
| 17.06.2024 | 14,30 | 14,50 | 14,15 | 14,40 | -0,35% | - |
| 14.06.2024 | 14,40 | 14,55 | 14,25 | 14,45 | 0,70% | - |
| 13.06.2024 | 14,10 | 14,55 | 14,05 | 14,35 | 2,50% | - |
| 12.06.2024 | 14,00 | 14,45 | 13,95 | 14,00 | 0,00% | - |
| 11.06.2024 | 14,05 | 14,15 | 13,95 | 14,00 | -0,36% | - |
| 10.06.2024 | 14,15 | 14,20 | 14,00 | 14,05 | -0,35% | - |
| 07.06.2024 | 14,05 | 14,25 | 13,90 | 14,10 | 0,36% | - |
| 06.06.2024 | 13,70 | 14,05 | 13,70 | 14,05 | 0,72% | - |
| 05.06.2024 | 14,05 | 14,05 | 13,85 | 13,95 | -0,36% | - |
| 04.06.2024 | 13,95 | 14,10 | 13,80 | 14,00 | 0,36% | - |
| 03.06.2024 | 13,70 | 14,05 | 13,70 | 13,95 | 0,00% | - |
| 31.05.2024 | 13,95 | 14,00 | 13,75 | 13,95 | 0,00% | - |