18,939$
-0,69%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,97 | 19,02 | 18,87 | 18,91 | -0,84% | 182.259,00 |
| 16.10.2024 | 18,85 | 19,13 | 18,85 | 19,07 | 1,27% | 274.734,00 |
| 15.10.2024 | 18,80 | 19,00 | 18,73 | 18,83 | 0,53% | 285.201,00 |
| 14.10.2024 | 18,66 | 18,89 | 18,57 | 18,73 | -0,32% | 245.959,00 |
| 11.10.2024 | 18,66 | 18,83 | 18,65 | 18,79 | 0,80% | 226.426,00 |
| 10.10.2024 | 18,67 | 18,83 | 18,56 | 18,64 | -0,80% | 214.009,00 |
| 09.10.2024 | 18,68 | 18,82 | 18,53 | 18,79 | 0,80% | 290.577,00 |
| 08.10.2024 | 18,66 | 18,71 | 18,54 | 18,64 | 0,11% | 217.317,00 |
| 07.10.2024 | 18,82 | 18,89 | 18,51 | 18,62 | -2,05% | 314.254,00 |
| 04.10.2024 | 19,09 | 19,16 | 18,90 | 19,01 | -0,94% | 240.590,00 |
| 03.10.2024 | 19,32 | 19,35 | 19,06 | 19,19 | -0,36% | 277.733,00 |
| 02.10.2024 | 19,21 | 19,27 | 19,12 | 19,26 | -0,93% | 222.422,00 |
| 01.10.2024 | 19,75 | 19,80 | 19,29 | 19,44 | -1,17% | 394.092,00 |
| 30.09.2024 | 19,23 | 19,67 | 19,22 | 19,67 | 1,86% | 446.443,00 |
| 27.09.2024 | 19,47 | 19,55 | 19,25 | 19,31 | -0,26% | 354.986,00 |
| 26.09.2024 | 19,57 | 19,60 | 19,35 | 19,36 | -1,48% | 424.993,00 |
| 25.09.2024 | 19,72 | 19,75 | 19,54 | 19,65 | -0,41% | 423.540,00 |
| 24.09.2024 | 19,86 | 19,97 | 19,73 | 19,73 | -1,05% | 452.808,00 |
| 23.09.2024 | 19,83 | 19,98 | 19,73 | 19,94 | 1,01% | 480.605,00 |
| 20.09.2024 | 19,78 | 19,88 | 19,65 | 19,74 | -0,70% | 3.986.013,00 |
| 19.09.2024 | 19,95 | 20,09 | 19,65 | 19,88 | 0,30% | 478.637,00 |
| 18.09.2024 | 19,81 | 20,15 | 19,69 | 19,82 | 0,15% | 418.570,00 |
| 17.09.2024 | 20,09 | 20,14 | 19,65 | 19,79 | -1,98% | 649.204,00 |
| 16.09.2024 | 20,49 | 20,64 | 20,19 | 20,19 | -1,13% | 486.513,00 |
| 13.09.2024 | 20,15 | 20,49 | 20,15 | 20,42 | 2,10% | 464.844,00 |
| 12.09.2024 | 19,82 | 20,12 | 19,82 | 20,00 | 1,11% | 378.563,00 |
| 11.09.2024 | 19,69 | 19,88 | 19,56 | 19,78 | -0,10% | 369.717,00 |
| 10.09.2024 | 19,61 | 19,80 | 19,59 | 19,80 | 1,12% | 862.819,00 |
| 09.09.2024 | 19,64 | 19,70 | 19,47 | 19,58 | -0,05% | 645.342,00 |
| 06.09.2024 | 19,60 | 19,74 | 19,32 | 19,59 | -0,36% | 556.493,00 |
| 05.09.2024 | 19,63 | 19,95 | 19,48 | 19,66 | 2,24% | 947.151,00 |
| 04.09.2024 | 19,28 | 19,50 | 19,18 | 19,23 | -0,36% | 359.457,00 |
| 03.09.2024 | 19,40 | 19,52 | 19,30 | 19,30 | -0,82% | 361.751,00 |
| 30.08.2024 | 19,25 | 19,50 | 19,25 | 19,46 | 1,35% | 302.816,00 |
| 29.08.2024 | 19,28 | 19,30 | 19,13 | 19,20 | -0,52% | 352.294,00 |
| 28.08.2024 | 19,40 | 19,54 | 19,28 | 19,30 | -0,31% | 524.026,00 |
| 27.08.2024 | 19,44 | 19,52 | 19,35 | 19,36 | -1,07% | 321.566,00 |
| 26.08.2024 | 19,72 | 19,76 | 19,53 | 19,57 | -0,05% | 464.166,00 |
| 23.08.2024 | 19,52 | 19,79 | 19,46 | 19,58 | 0,82% | 338.499,00 |
| 22.08.2024 | 19,29 | 19,55 | 19,26 | 19,42 | 1,04% | 484.961,00 |
| 21.08.2024 | 19,19 | 19,24 | 19,09 | 19,22 | 0,42% | 337.747,00 |
| 20.08.2024 | 19,24 | 19,30 | 19,11 | 19,14 | -0,62% | 232.366,00 |
| 19.08.2024 | 19,51 | 19,55 | 19,18 | 19,26 | -0,72% | 300.614,00 |
| 16.08.2024 | 19,35 | 19,40 | 19,16 | 19,40 | 0,31% | 601.081,00 |
| 15.08.2024 | 19,52 | 19,65 | 19,28 | 19,34 | -1,18% | 395.055,00 |
| 14.08.2024 | 19,51 | 19,70 | 19,15 | 19,57 | 1,14% | 921.660,00 |
| 13.08.2024 | 19,27 | 19,47 | 19,00 | 19,35 | 1,04% | 1.229.248,00 |
| 12.08.2024 | 19,25 | 19,38 | 19,06 | 19,15 | -0,16% | 913.101,00 |
| 09.08.2024 | 19,23 | 19,49 | 19,16 | 19,18 | 0,68% | 414.756,00 |
| 08.08.2024 | 19,06 | 19,35 | 18,91 | 19,05 | 0,26% | 393.018,00 |
| 07.08.2024 | 19,61 | 19,61 | 18,50 | 19,00 | 0,16% | 582.979,00 |
| 06.08.2024 | 18,04 | 19,06 | 18,04 | 18,97 | 4,69% | 652.059,00 |
| 05.08.2024 | 17,86 | 18,32 | 17,73 | 18,12 | -1,36% | 916.071,00 |
| 02.08.2024 | 17,85 | 18,47 | 17,85 | 18,37 | 1,44% | 501.015,00 |
| 01.08.2024 | 17,88 | 18,15 | 17,68 | 18,11 | 1,97% | 487.237,00 |
| 31.07.2024 | 17,83 | 18,04 | 17,69 | 17,76 | 0,17% | 329.316,00 |
| 30.07.2024 | 17,66 | 17,79 | 17,49 | 17,73 | 0,74% | 218.853,00 |
| 29.07.2024 | 17,69 | 17,75 | 17,49 | 17,60 | -0,45% | 210.396,00 |
| 26.07.2024 | 17,61 | 17,71 | 17,42 | 17,68 | 1,61% | 243.983,00 |
| 25.07.2024 | 17,42 | 17,69 | 17,36 | 17,40 | -0,06% | 260.213,00 |
| 24.07.2024 | 17,69 | 17,97 | 17,41 | 17,41 | -1,64% | 239.092,00 |
| 23.07.2024 | 17,46 | 17,73 | 17,38 | 17,70 | 1,37% | 355.981,00 |
| 22.07.2024 | 17,43 | 17,53 | 17,29 | 17,46 | 0,17% | 306.866,00 |
| 19.07.2024 | 17,55 | 17,64 | 17,41 | 17,43 | -0,46% | 252.843,00 |
| 18.07.2024 | 17,64 | 17,91 | 17,49 | 17,51 | 0,17% | 390.219,00 |
| 17.07.2024 | 17,63 | 17,71 | 17,44 | 17,48 | -0,96% | 1.428.107,00 |
| 16.07.2024 | 17,31 | 17,67 | 17,26 | 17,65 | 2,74% | 319.056,00 |
| 15.07.2024 | 17,04 | 17,30 | 16,90 | 17,18 | 1,48% | 332.948,00 |
| 12.07.2024 | 16,97 | 17,07 | 16,80 | 16,93 | 0,65% | 669.969,00 |
| 11.07.2024 | 16,62 | 16,99 | 16,55 | 16,82 | 3,00% | 676.833,00 |
| 10.07.2024 | 16,41 | 16,44 | 16,18 | 16,33 | 0,12% | 489.687,00 |
| 09.07.2024 | 16,33 | 16,36 | 16,18 | 16,31 | -0,37% | 260.784,00 |
| 08.07.2024 | 16,30 | 16,43 | 16,28 | 16,37 | 0,86% | 263.298,00 |
| 05.07.2024 | 16,18 | 16,29 | 16,09 | 16,23 | 0,56% | 277.980,00 |
| 03.07.2024 | 16,12 | 16,23 | 16,09 | 16,14 | 0,12% | 196.366,00 |
| 02.07.2024 | 16,09 | 16,13 | 16,01 | 16,12 | 0,50% | 345.175,00 |
| 01.07.2024 | 15,95 | 16,05 | 15,83 | 16,04 | 0,31% | 503.338,00 |
| 28.06.2024 | 15,59 | 16,10 | 15,49 | 15,99 | 3,29% | 2.074.170,00 |
| 27.06.2024 | 15,42 | 15,60 | 15,39 | 15,48 | 0,78% | 439.515,00 |
| 26.06.2024 | 15,35 | 15,50 | 15,34 | 15,36 | -0,90% | 278.544,00 |
| 25.06.2024 | 15,58 | 15,63 | 15,41 | 15,50 | -0,77% | 226.664,00 |
| 24.06.2024 | 15,50 | 15,71 | 15,44 | 15,62 | 0,71% | 258.624,00 |
| 21.06.2024 | 15,44 | 15,59 | 15,35 | 15,51 | 0,85% | 615.782,00 |
| 20.06.2024 | 15,51 | 15,55 | 15,35 | 15,38 | -0,84% | 242.781,00 |
| 18.06.2024 | 15,51 | 15,60 | 15,38 | 15,51 | 0,39% | 317.814,00 |
| 17.06.2024 | 15,31 | 15,52 | 15,28 | 15,45 | 0,19% | 373.745,00 |
| 14.06.2024 | 15,35 | 15,48 | 15,30 | 15,42 | -0,13% | 647.829,00 |
| 13.06.2024 | 15,34 | 15,48 | 15,29 | 15,44 | 1,31% | 374.638,00 |
| 12.06.2024 | 15,41 | 15,57 | 15,23 | 15,24 | 1,53% | 378.541,00 |
| 11.06.2024 | 15,02 | 15,16 | 15,00 | 15,01 | -0,60% | 501.981,00 |
| 10.06.2024 | 15,15 | 15,20 | 15,05 | 15,10 | -0,79% | 384.536,00 |
| 07.06.2024 | 15,10 | 15,37 | 15,01 | 15,22 | -0,33% | 504.330,00 |
| 06.06.2024 | 15,09 | 15,31 | 15,06 | 15,27 | 0,59% | 295.660,00 |
| 05.06.2024 | 15,25 | 15,25 | 15,02 | 15,18 | -0,07% | 257.994,00 |
| 04.06.2024 | 15,23 | 15,31 | 15,11 | 15,19 | -0,13% | 410.333,00 |
| 03.06.2024 | 15,11 | 15,23 | 14,98 | 15,21 | 0,60% | 639.847,00 |
| 31.05.2024 | 15,11 | 15,19 | 14,94 | 15,12 | 0,33% | 505.638,00 |
| 30.05.2024 | 14,88 | 15,09 | 14,87 | 15,07 | 2,17% | 294.920,00 |
| 29.05.2024 | 14,90 | 14,92 | 14,73 | 14,75 | -2,19% | 225.840,00 |
| 28.05.2024 | 15,08 | 15,17 | 14,93 | 15,08 | 0,40% | 385.173,00 |