15,704$
0,28%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,71 | 15,73 | 15,57 | 15,69 | 0,19% | 777.553,00 |
| 28.08.2025 | 15,69 | 15,78 | 15,55 | 15,66 | -0,57% | 579.006,00 |
| 27.08.2025 | 15,65 | 15,75 | 15,58 | 15,75 | 1,09% | 652.716,00 |
| 26.08.2025 | 15,90 | 15,90 | 15,55 | 15,58 | -1,33% | 645.113,00 |
| 25.08.2025 | 16,05 | 16,05 | 15,72 | 15,79 | -1,37% | 434.763,00 |
| 22.08.2025 | 15,67 | 16,29 | 15,67 | 16,01 | 2,17% | 979.964,00 |
| 21.08.2025 | 15,58 | 15,73 | 15,46 | 15,67 | 0,32% | 597.830,00 |
| 20.08.2025 | 15,72 | 15,97 | 15,59 | 15,62 | -1,26% | 592.292,00 |
| 19.08.2025 | 15,74 | 15,97 | 15,69 | 15,82 | 1,35% | 550.668,00 |
| 18.08.2025 | 15,99 | 16,04 | 15,61 | 15,61 | -2,25% | 539.379,00 |
| 15.08.2025 | 16,02 | 16,12 | 15,70 | 15,97 | -1,60% | 1.102.606,00 |
| 14.08.2025 | 16,30 | 16,33 | 16,18 | 16,23 | -1,22% | 344.932,00 |
| 13.08.2025 | 16,31 | 16,46 | 16,18 | 16,43 | 1,29% | 594.193,00 |
| 12.08.2025 | 16,34 | 16,34 | 16,10 | 16,22 | -0,31% | 605.978,00 |
| 11.08.2025 | 16,42 | 16,53 | 16,27 | 16,27 | -0,49% | 408.238,00 |
| 08.08.2025 | 16,52 | 16,52 | 16,32 | 16,35 | -1,03% | 287.078,00 |
| 07.08.2025 | 16,66 | 16,98 | 16,49 | 16,52 | 0,24% | 372.095,00 |
| 06.08.2025 | 16,65 | 16,70 | 16,47 | 16,48 | -0,96% | 336.879,00 |
| 05.08.2025 | 16,41 | 16,66 | 16,36 | 16,64 | 1,46% | 277.823,00 |
| 04.08.2025 | 16,23 | 16,50 | 16,23 | 16,40 | 1,05% | 262.963,00 |
| 01.08.2025 | 16,46 | 16,50 | 15,98 | 16,23 | -0,31% | 569.437,00 |
| 31.07.2025 | 16,36 | 16,56 | 16,22 | 16,28 | -0,37% | 509.449,00 |
| 30.07.2025 | 16,70 | 16,75 | 16,21 | 16,34 | -2,16% | 354.553,00 |
| 29.07.2025 | 16,58 | 16,78 | 16,49 | 16,70 | 1,46% | 333.433,00 |
| 28.07.2025 | 16,77 | 16,81 | 16,46 | 16,46 | -2,08% | 269.256,00 |
| 25.07.2025 | 16,91 | 16,91 | 16,65 | 16,81 | -0,53% | 383.492,00 |
| 24.07.2025 | 17,07 | 17,20 | 16,89 | 16,90 | -1,40% | 271.667,00 |
| 23.07.2025 | 17,06 | 17,17 | 16,98 | 17,14 | -0,12% | 309.282,00 |
| 22.07.2025 | 16,94 | 17,23 | 16,94 | 17,16 | 1,30% | 399.005,00 |
| 21.07.2025 | 17,09 | 17,20 | 16,90 | 16,94 | 0,18% | 351.793,00 |
| 18.07.2025 | 16,98 | 17,03 | 16,77 | 16,91 | 0,00% | 379.086,00 |
| 17.07.2025 | 16,89 | 17,06 | 16,87 | 16,91 | -0,06% | 318.634,00 |
| 16.07.2025 | 16,88 | 16,96 | 16,65 | 16,92 | 1,56% | 368.347,00 |
| 15.07.2025 | 17,11 | 17,11 | 16,66 | 16,66 | -2,29% | 313.933,00 |
| 14.07.2025 | 17,04 | 17,18 | 16,98 | 17,05 | -0,29% | 239.885,00 |
| 11.07.2025 | 16,97 | 17,11 | 16,86 | 17,10 | 0,06% | 234.699,00 |
| 10.07.2025 | 16,92 | 17,25 | 16,92 | 17,09 | 0,06% | 290.550,00 |
| 09.07.2025 | 17,00 | 17,21 | 16,94 | 17,08 | 0,23% | 377.436,00 |
| 08.07.2025 | 17,05 | 17,23 | 16,95 | 17,04 | -0,35% | 684.844,00 |
| 07.07.2025 | 17,33 | 17,40 | 17,03 | 17,10 | -1,38% | 421.348,00 |
| 03.07.2025 | 17,11 | 17,44 | 17,02 | 17,34 | 1,11% | 317.525,00 |
| 02.07.2025 | 17,01 | 17,19 | 16,79 | 17,15 | 1,12% | 412.003,00 |
| 01.07.2025 | 16,78 | 17,04 | 16,63 | 16,96 | 1,01% | 372.762,00 |
| 30.06.2025 | 16,74 | 16,81 | 16,49 | 16,79 | 0,36% | 405.626,00 |
| 27.06.2025 | 16,98 | 17,04 | 16,66 | 16,73 | -1,24% | 2.830.522,00 |
| 26.06.2025 | 16,60 | 16,96 | 16,56 | 16,94 | 2,17% | 485.367,00 |
| 25.06.2025 | 16,90 | 17,01 | 16,54 | 16,58 | -2,59% | 408.227,00 |
| 24.06.2025 | 16,78 | 17,02 | 16,75 | 17,02 | 0,89% | 357.510,00 |
| 23.06.2025 | 16,73 | 16,96 | 16,47 | 16,87 | 0,78% | 314.343,00 |
| 20.06.2025 | 16,92 | 17,02 | 16,67 | 16,74 | -0,77% | 1.232.150,00 |
| 18.06.2025 | 16,66 | 17,00 | 16,62 | 16,87 | 1,50% | 418.731,00 |
| 17.06.2025 | 16,88 | 16,90 | 16,56 | 16,62 | -1,42% | 303.046,00 |
| 16.06.2025 | 16,78 | 17,01 | 16,77 | 16,86 | 0,54% | 570.447,00 |
| 13.06.2025 | 16,91 | 17,01 | 16,64 | 16,77 | -1,64% | 356.273,00 |
| 12.06.2025 | 17,06 | 17,20 | 16,97 | 17,05 | -0,35% | 357.119,00 |
| 11.06.2025 | 17,30 | 17,40 | 17,07 | 17,11 | -0,87% | 556.641,00 |
| 10.06.2025 | 17,04 | 17,36 | 16,99 | 17,26 | 1,29% | 384.685,00 |
| 09.06.2025 | 16,76 | 17,12 | 16,59 | 17,04 | 1,79% | 351.875,00 |
| 06.06.2025 | 16,87 | 16,97 | 16,69 | 16,74 | -0,06% | 237.187,00 |
| 05.06.2025 | 16,61 | 16,80 | 16,50 | 16,75 | 0,24% | 365.705,00 |
| 04.06.2025 | 16,66 | 16,74 | 16,59 | 16,71 | 0,00% | 220.757,00 |
| 03.06.2025 | 16,67 | 16,76 | 16,45 | 16,71 | 0,00% | 268.445,00 |
| 02.06.2025 | 16,62 | 16,78 | 16,52 | 16,71 | -0,48% | 282.308,00 |
| 30.05.2025 | 16,90 | 16,90 | 16,67 | 16,79 | -0,18% | 440.185,00 |
| 29.05.2025 | 16,68 | 16,88 | 16,67 | 16,82 | 0,72% | 240.641,00 |
| 28.05.2025 | 16,82 | 16,86 | 16,57 | 16,70 | -0,24% | 310.190,00 |
| 27.05.2025 | 16,65 | 16,81 | 16,53 | 16,74 | 1,64% | 387.547,00 |
| 23.05.2025 | 16,30 | 16,56 | 16,26 | 16,47 | 0,55% | 661.938,00 |
| 22.05.2025 | 16,40 | 16,46 | 16,18 | 16,38 | -0,49% | 561.576,00 |
| 21.05.2025 | 17,03 | 17,08 | 16,45 | 16,46 | -3,40% | 371.596,00 |
| 20.05.2025 | 17,10 | 17,18 | 16,97 | 17,04 | -0,70% | 304.333,00 |
| 19.05.2025 | 17,00 | 17,25 | 16,95 | 17,16 | -0,29% | 282.994,00 |
| 16.05.2025 | 17,05 | 17,22 | 16,99 | 17,21 | 1,00% | 362.471,00 |
| 15.05.2025 | 16,80 | 17,04 | 16,78 | 17,04 | 0,71% | 369.350,00 |
| 14.05.2025 | 16,90 | 16,95 | 16,60 | 16,92 | -0,76% | 632.434,00 |
| 13.05.2025 | 17,34 | 17,34 | 16,88 | 17,05 | -0,87% | 631.095,00 |
| 12.05.2025 | 17,47 | 17,47 | 17,01 | 17,20 | -0,46% | 452.012,00 |
| 09.05.2025 | 17,14 | 17,36 | 17,07 | 17,28 | 0,41% | 464.893,00 |
| 08.05.2025 | 17,27 | 17,30 | 17,01 | 17,21 | -0,52% | 410.106,00 |
| 07.05.2025 | 17,45 | 17,49 | 17,21 | 17,30 | 0,00% | 382.534,00 |
| 06.05.2025 | 17,34 | 17,43 | 17,16 | 17,30 | 0,00% | 322.403,00 |
| 05.05.2025 | 17,70 | 17,78 | 17,29 | 17,30 | -2,70% | 336.140,00 |
| 02.05.2025 | 17,24 | 17,88 | 17,24 | 17,78 | 0,06% | 360.100,00 |
| 01.05.2025 | 17,75 | 17,97 | 17,44 | 17,77 | 0,57% | 336.415,00 |
| 30.04.2025 | 17,68 | 17,82 | 17,45 | 17,67 | 0,23% | 356.065,00 |
| 29.04.2025 | 17,62 | 17,86 | 17,59 | 17,63 | -0,40% | 327.672,00 |
| 28.04.2025 | 17,46 | 17,73 | 17,36 | 17,70 | 1,26% | 289.150,00 |
| 25.04.2025 | 17,43 | 17,48 | 17,22 | 17,48 | 0,34% | 234.139,00 |
| 24.04.2025 | 17,51 | 17,58 | 17,39 | 17,42 | -0,29% | 284.505,00 |
| 23.04.2025 | 17,34 | 17,55 | 17,24 | 17,47 | 1,10% | 483.901,00 |
| 22.04.2025 | 17,26 | 17,57 | 17,08 | 17,28 | 1,47% | 489.579,00 |
| 21.04.2025 | 17,23 | 17,33 | 16,84 | 17,03 | -1,50% | 263.331,00 |
| 17.04.2025 | 16,94 | 17,44 | 16,94 | 17,29 | 2,07% | 345.317,00 |
| 16.04.2025 | 16,95 | 17,27 | 16,80 | 16,94 | -0,59% | 334.385,00 |
| 15.04.2025 | 17,10 | 17,24 | 16,97 | 17,04 | -0,35% | 760.070,00 |
| 14.04.2025 | 16,90 | 17,23 | 16,87 | 17,10 | 1,60% | 329.071,00 |
| 11.04.2025 | 16,60 | 16,88 | 16,32 | 16,83 | 0,72% | 361.192,00 |
| 10.04.2025 | 16,76 | 17,14 | 16,23 | 16,71 | -2,45% | 571.184,00 |
| 09.04.2025 | 16,13 | 17,31 | 15,74 | 17,13 | 4,71% | 1.233.611,00 |
| 08.04.2025 | 17,40 | 17,40 | 16,22 | 16,36 | -3,59% | 554.277,00 |