16,326$
0,59%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,21 | 16,38 | 16,07 | 16,23 | 0,56% | 569.104,00 |
| 16.12.2025 | 15,80 | 16,18 | 15,80 | 16,14 | 1,13% | 713.562,00 |
| 15.12.2025 | 15,99 | 16,05 | 15,85 | 15,96 | 0,13% | 847.411,00 |
| 12.12.2025 | 15,93 | 16,02 | 15,80 | 15,94 | 0,31% | 750.796,00 |
| 11.12.2025 | 15,74 | 15,99 | 15,72 | 15,89 | 1,53% | 915.448,00 |
| 10.12.2025 | 15,32 | 15,81 | 15,30 | 15,65 | 2,42% | 871.327,00 |
| 09.12.2025 | 15,13 | 15,38 | 15,06 | 15,28 | 2,07% | 787.296,00 |
| 08.12.2025 | 15,30 | 15,30 | 14,96 | 14,97 | -2,28% | 596.818,00 |
| 05.12.2025 | 15,21 | 15,36 | 15,21 | 15,32 | 0,20% | 467.714,00 |
| 04.12.2025 | 15,46 | 15,51 | 15,22 | 15,29 | 1,87% | 677.077,00 |
| 03.12.2025 | 15,07 | 15,07 | 14,83 | 15,01 | 0,67% | 622.077,00 |
| 02.12.2025 | 14,98 | 15,07 | 14,89 | 14,91 | -0,07% | 695.484,00 |
| 01.12.2025 | 15,00 | 15,07 | 14,89 | 14,92 | -1,39% | 396.877,00 |
| 28.11.2025 | 15,24 | 15,28 | 15,10 | 15,13 | -0,66% | 236.792,00 |
| 26.11.2025 | 15,08 | 15,32 | 15,08 | 15,23 | 0,53% | 635.300,00 |
| 25.11.2025 | 15,16 | 15,29 | 15,01 | 15,15 | 1,54% | 534.671,00 |
| 24.11.2025 | 15,06 | 15,15 | 14,86 | 14,92 | -2,16% | 841.375,00 |
| 21.11.2025 | 14,94 | 15,31 | 14,88 | 15,25 | 2,35% | 1.031.836,00 |
| 20.11.2025 | 14,89 | 15,04 | 14,74 | 14,90 | 0,88% | 751.018,00 |
| 19.11.2025 | 14,80 | 14,85 | 14,69 | 14,77 | -0,07% | 541.446,00 |
| 18.11.2025 | 14,80 | 14,87 | 14,71 | 14,78 | 0,14% | 393.976,00 |
| 17.11.2025 | 14,86 | 14,95 | 14,76 | 14,76 | -2,32% | 451.765,00 |
| 14.11.2025 | 15,22 | 15,25 | 14,98 | 15,11 | -0,46% | 741.293,00 |
| 13.11.2025 | 15,18 | 15,22 | 15,09 | 15,18 | 0,13% | 542.231,00 |
| 12.11.2025 | 15,33 | 15,36 | 15,16 | 15,16 | -0,85% | 447.943,00 |
| 11.11.2025 | 15,12 | 15,38 | 15,09 | 15,29 | 1,46% | 440.605,00 |
| 10.11.2025 | 15,17 | 15,25 | 14,91 | 15,07 | -0,79% | 631.244,00 |
| 07.11.2025 | 14,98 | 15,21 | 14,95 | 15,19 | 2,08% | 711.009,00 |
| 06.11.2025 | 14,80 | 15,01 | 14,71 | 14,88 | 0,27% | 656.909,00 |
| 05.11.2025 | 14,62 | 15,09 | 14,59 | 14,84 | 1,99% | 1.120.016,00 |
| 04.11.2025 | 14,45 | 14,67 | 14,20 | 14,55 | -0,89% | 791.828,00 |
| 03.11.2025 | 14,48 | 14,71 | 14,29 | 14,68 | 0,96% | 795.403,00 |
| 31.10.2025 | 14,12 | 14,66 | 14,06 | 14,54 | 2,25% | 1.124.327,00 |
| 30.10.2025 | 14,20 | 14,52 | 14,20 | 14,22 | -0,42% | 699.317,00 |
| 29.10.2025 | 14,34 | 14,52 | 14,25 | 14,28 | -1,31% | 789.964,00 |
| 28.10.2025 | 14,55 | 14,55 | 14,38 | 14,47 | -0,96% | 403.939,00 |
| 27.10.2025 | 14,67 | 14,67 | 14,53 | 14,61 | -0,48% | 348.068,00 |
| 24.10.2025 | 14,61 | 14,75 | 14,55 | 14,68 | 0,90% | 433.888,00 |
| 23.10.2025 | 14,67 | 14,68 | 14,33 | 14,55 | -1,29% | 470.559,00 |
| 22.10.2025 | 14,71 | 14,85 | 14,60 | 14,74 | 0,61% | 558.301,00 |
| 21.10.2025 | 14,50 | 14,73 | 14,47 | 14,65 | 1,24% | 684.902,00 |
| 20.10.2025 | 14,32 | 14,47 | 14,25 | 14,47 | 1,71% | 523.609,00 |
| 17.10.2025 | 14,28 | 14,36 | 14,15 | 14,23 | 0,19% | - |
| 16.10.2025 | 14,42 | 14,49 | 14,19 | 14,20 | -1,39% | 841.440,00 |
| 15.10.2025 | 14,45 | 14,69 | 14,34 | 14,40 | -0,55% | 949.218,00 |
| 14.10.2025 | 14,18 | 14,49 | 14,14 | 14,48 | 1,90% | 601.760,00 |
| 13.10.2025 | 14,15 | 14,24 | 13,95 | 14,21 | 0,64% | 664.438,00 |
| 10.10.2025 | 14,26 | 14,31 | 14,05 | 14,12 | -0,56% | 541.954,00 |
| 09.10.2025 | 14,20 | 14,29 | 14,09 | 14,20 | 0,28% | 958.073,00 |
| 08.10.2025 | 14,10 | 14,23 | 14,03 | 14,16 | 0,28% | 749.011,00 |
| 07.10.2025 | 14,20 | 14,31 | 14,08 | 14,12 | -0,56% | 732.455,00 |
| 06.10.2025 | 14,66 | 14,67 | 14,16 | 14,20 | -2,54% | 859.847,00 |
| 03.10.2025 | 14,58 | 14,79 | 14,57 | 14,57 | 0,07% | 471.746,00 |
| 02.10.2025 | 14,59 | 14,65 | 14,39 | 14,56 | -1,02% | 552.216,00 |
| 01.10.2025 | 14,75 | 14,86 | 14,69 | 14,71 | -0,94% | 457.004,00 |
| 30.09.2025 | 14,76 | 14,88 | 14,70 | 14,85 | 0,88% | 600.605,00 |
| 29.09.2025 | 14,75 | 14,75 | 14,37 | 14,72 | 0,00% | 1.017.045,00 |
| 26.09.2025 | 14,73 | 14,87 | 14,64 | 14,72 | 0,20% | 826.587,00 |
| 25.09.2025 | 15,00 | 15,00 | 14,60 | 14,69 | -1,61% | 814.990,00 |
| 24.09.2025 | 15,02 | 15,13 | 14,90 | 14,93 | -0,33% | 813.736,00 |
| 23.09.2025 | 15,23 | 15,34 | 14,98 | 14,98 | -1,38% | 545.346,00 |
| 22.09.2025 | 15,40 | 15,40 | 14,95 | 15,19 | 2,91% | 1.686.018,00 |
| 19.09.2025 | 15,06 | 15,10 | 14,75 | 14,76 | -1,80% | 1.461.913,00 |
| 18.09.2025 | 15,10 | 15,11 | 14,97 | 15,03 | -0,33% | 823.441,00 |
| 17.09.2025 | 15,13 | 15,44 | 15,03 | 15,08 | -0,26% | 805.343,00 |
| 16.09.2025 | 15,07 | 15,22 | 15,07 | 15,12 | -0,07% | 513.389,00 |
| 15.09.2025 | 15,18 | 15,28 | 15,09 | 15,13 | -0,33% | 666.942,00 |
| 12.09.2025 | 15,25 | 15,26 | 15,13 | 15,18 | -0,52% | 321.298,00 |
| 11.09.2025 | 15,01 | 15,33 | 15,00 | 15,26 | 1,40% | 597.488,00 |
| 10.09.2025 | 15,05 | 15,13 | 14,76 | 15,05 | -0,59% | 749.668,00 |
| 09.09.2025 | 15,20 | 15,25 | 15,00 | 15,14 | -0,13% | 565.451,00 |
| 08.09.2025 | 15,14 | 15,26 | 15,07 | 15,16 | -0,52% | 641.969,00 |
| 05.09.2025 | 15,16 | 15,27 | 15,02 | 15,24 | 1,13% | 1.053.037,00 |
| 04.09.2025 | 15,24 | 15,26 | 14,92 | 15,07 | -0,33% | 886.316,00 |
| 03.09.2025 | 15,11 | 15,27 | 15,01 | 15,12 | -0,26% | 717.920,00 |
| 02.09.2025 | 15,61 | 15,70 | 15,09 | 15,16 | -3,38% | 754.010,00 |
| 29.08.2025 | 15,71 | 15,73 | 15,57 | 15,69 | 0,19% | 777.553,00 |
| 28.08.2025 | 15,75 | 15,78 | 15,55 | 15,66 | -0,57% | 579.006,00 |
| 27.08.2025 | 15,60 | 15,75 | 15,58 | 15,75 | 1,09% | 652.716,00 |
| 26.08.2025 | 15,82 | 15,90 | 15,55 | 15,58 | -1,33% | 645.113,00 |
| 25.08.2025 | 16,00 | 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 | 15,54 | 15,73 | 15,46 | 15,67 | 0,32% | 597.830,00 |
| 20.08.2025 | 15,75 | 15,97 | 15,59 | 15,62 | -1,26% | 592.292,00 |
| 19.08.2025 | 15,70 | 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 | 16,29 | 16,33 | 16,18 | 16,23 | -1,22% | 344.932,00 |
| 13.08.2025 | 16,30 | 16,46 | 16,18 | 16,43 | 1,29% | 594.193,00 |
| 12.08.2025 | 16,28 | 16,34 | 16,10 | 16,22 | -0,31% | 605.978,00 |
| 11.08.2025 | 16,40 | 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 | 16,98 | 16,98 | 16,49 | 16,52 | 0,24% | 372.095,00 |
| 06.08.2025 | 16,67 | 16,70 | 16,47 | 16,48 | -0,96% | 336.879,00 |
| 05.08.2025 | 16,37 | 16,66 | 16,36 | 16,64 | 1,46% | 277.823,00 |
| 04.08.2025 | 16,24 | 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 | 16,23 | 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 | 16,60 | 16,78 | 16,49 | 16,70 | 1,46% | 333.433,00 |