UMH Properties Inc.
[WKN: A0JNGE | ISIN: US9030021037]
Aktienkurse
17,767$ 0,38%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid: Ask:

Aktienkurse zur UMH Properties Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 17,93 18,09 17,62 17,70 -1,06% 448.210,00
12.03.2025 18,06 18,10 17,66 17,89 -1,43% 277.716,00
11.03.2025 18,55 18,65 17,93 18,15 -2,05% 493.256,00
10.03.2025 18,15 18,70 18,15 18,53 1,65% 669.640,00
07.03.2025 18,36 18,45 18,10 18,23 -0,38% 285.267,00
06.03.2025 18,39 18,54 18,13 18,30 -1,40% 378.215,00
05.03.2025 18,53 18,78 18,37 18,56 -0,48% 202.239,00
04.03.2025 18,79 19,14 18,65 18,65 -0,80% 232.776,00
03.03.2025 18,89 19,08 18,59 18,80 -0,69% 255.868,00
28.02.2025 18,65 18,95 18,65 18,93 1,99% 460.360,00
27.02.2025 17,63 18,71 17,63 18,56 2,88% 274.679,00
26.02.2025 18,40 18,43 18,02 18,04 -1,58% 329.940,00
25.02.2025 18,14 18,48 18,09 18,33 1,83% 336.311,00
24.02.2025 17,66 18,16 17,66 18,00 1,98% 392.509,00
21.02.2025 17,77 17,86 17,50 17,65 0,06% 308.005,00
20.02.2025 17,47 17,66 17,39 17,64 0,86% 234.753,00
19.02.2025 17,43 17,59 17,34 17,49 -0,17% 288.364,00
18.02.2025 17,78 17,78 17,31 17,52 -3,02% 279.363,00
17.02.2025 18,02 18,07 18,02 18,07 0,20% -
14.02.2025 18,26 18,36 18,01 18,03 -1,10% 170.448,00
13.02.2025 18,12 18,29 18,03 18,23 0,83% 173.006,00
12.02.2025 17,92 18,19 17,90 18,08 -0,71% 201.954,00
11.02.2025 18,09 18,23 18,01 18,21 0,44% 200.984,00
10.02.2025 18,18 18,25 17,96 18,13 0,06% 224.418,00
07.02.2025 18,12 18,19 17,90 18,12 -0,49% 200.352,00
06.02.2025 18,39 18,45 18,19 18,21 -0,33% 234.717,00
05.02.2025 18,21 18,40 18,11 18,27 1,22% 209.447,00
04.02.2025 17,88 18,06 17,80 18,05 0,11% 227.521,00
03.02.2025 17,75 18,05 17,67 18,03 0,22% 274.273,00
31.01.2025 17,92 18,20 17,91 17,99 0,06% 331.115,00
30.01.2025 18,21 18,28 17,90 17,98 -0,17% 523.504,00
29.01.2025 18,09 18,16 17,72 18,01 -0,44% 908.412,00
28.01.2025 18,30 18,49 18,04 18,09 -1,36% 228.620,00
27.01.2025 18,02 18,42 18,02 18,34 2,06% 271.567,00
24.01.2025 17,86 18,12 17,83 17,97 -0,17% 226.280,00
23.01.2025 18,01 18,03 17,78 18,00 0,17% 339.238,00
22.01.2025 18,36 18,46 17,96 17,97 -3,13% 364.282,00
21.01.2025 18,32 18,56 18,29 18,55 1,48% 254.090,00
17.01.2025 18,29 18,33 18,16 18,28 0,33% 355.726,00
16.01.2025 17,89 18,24 17,85 18,22 1,96% 195.953,00
15.01.2025 18,33 18,34 17,81 17,87 -0,39% 252.399,00
14.01.2025 17,89 18,04 17,77 17,94 0,56% 222.677,00
13.01.2025 17,55 17,86 17,51 17,84 1,42% 342.672,00
10.01.2025 17,88 18,02 17,55 17,59 -3,62% 359.874,00
08.01.2025 18,13 18,31 17,92 18,25 0,27% 306.988,00
07.01.2025 18,39 18,46 18,00 18,20 -0,66% 325.019,00
06.01.2025 18,95 19,03 18,30 18,32 -3,58% 318.543,00
03.01.2025 18,87 19,05 18,87 19,00 0,53% 323.645,00
02.01.2025 18,95 19,05 18,80 18,90 0,11% 311.123,00
31.12.2024 18,84 19,04 18,78 18,88 0,85% 423.008,00
30.12.2024 18,77 18,83 18,52 18,72 -0,11% 260.297,00
27.12.2024 18,90 18,98 18,70 18,74 -1,06% 251.742,00
26.12.2024 18,87 18,99 18,82 18,94 -0,11% 206.263,00
24.12.2024 18,95 19,02 18,68 18,96 0,21% 200.524,00
23.12.2024 19,07 19,15 18,53 18,92 -0,79% 445.500,00
20.12.2024 18,52 19,15 18,38 19,07 2,97% 2.815.589,00
19.12.2024 18,98 19,09 18,52 18,52 -1,85% 496.366,00
18.12.2024 19,27 19,75 18,87 18,87 -2,28% 790.505,00
17.12.2024 19,21 19,42 19,14 19,31 0,10% 417.685,00
16.12.2024 19,35 19,71 19,07 19,29 -0,41% 652.189,00
13.12.2024 19,37 19,60 19,24 19,37 -0,51% 365.024,00
12.12.2024 19,30 19,64 19,27 19,47 0,78% 363.548,00
11.12.2024 19,57 19,76 19,24 19,32 -0,72% 345.981,00
10.12.2024 19,59 19,69 19,38 19,46 -1,37% 486.616,00
09.12.2024 19,33 19,83 19,30 19,73 2,44% 441.628,00
06.12.2024 19,79 19,93 19,23 19,26 -2,97% 598.816,00
05.12.2024 19,62 20,03 19,59 19,85 1,12% 1.308.587,00
04.12.2024 19,50 19,82 18,96 19,63 3,32% 1.290.753,00
03.12.2024 19,06 19,08 18,68 19,00 0,21% 817.341,00
02.12.2024 19,04 19,20 18,86 18,96 -1,25% 361.897,00
29.11.2024 19,24 19,47 19,20 19,20 -0,31% 261.071,00
27.11.2024 19,46 19,63 19,25 19,26 -0,72% 746.822,00
26.11.2024 19,44 19,61 19,23 19,40 0,05% 459.955,00
25.11.2024 19,40 19,58 19,32 19,39 0,78% 956.346,00
22.11.2024 19,28 19,42 19,22 19,24 -0,26% 345.453,00
21.11.2024 19,18 19,33 19,02 19,29 0,73% 279.645,00
20.11.2024 19,38 19,41 19,11 19,15 -1,95% 184.619,00
19.11.2024 19,17 19,54 18,96 19,53 2,09% 213.569,00
18.11.2024 19,16 19,21 19,05 19,13 -0,16% 162.390,00
15.11.2024 19,49 19,49 19,10 19,16 -1,94% 292.077,00
14.11.2024 19,73 19,73 19,49 19,54 -1,06% 440.977,00
13.11.2024 19,59 19,82 19,48 19,75 1,91% 598.814,00
12.11.2024 19,64 19,72 19,27 19,38 -0,77% 317.993,00
11.11.2024 19,40 19,68 19,32 19,53 0,98% 312.860,00
08.11.2024 18,97 19,50 18,97 19,34 2,06% 472.734,00
07.11.2024 19,33 20,42 18,95 18,95 0,96% 432.002,00
06.11.2024 19,14 19,27 18,62 18,77 0,48% 451.388,00
05.11.2024 18,29 18,70 18,18 18,68 1,52% 221.738,00
04.11.2024 18,15 18,64 18,13 18,40 1,04% 270.348,00
01.11.2024 18,67 18,86 18,19 18,21 -2,36% 267.337,00
31.10.2024 18,99 19,07 18,64 18,65 -1,89% 288.915,00
30.10.2024 18,84 19,09 18,84 19,01 0,85% 189.618,00
29.10.2024 18,77 18,86 18,66 18,85 0,05% 209.717,00
28.10.2024 19,09 19,24 18,84 18,84 -0,58% 230.691,00
25.10.2024 19,20 19,23 18,95 18,95 -0,68% 182.494,00
24.10.2024 19,32 19,44 19,04 19,08 -0,88% 237.897,00
23.10.2024 18,76 19,30 18,72 19,25 2,28% 292.376,00
22.10.2024 18,51 18,91 18,41 18,82 1,24% 213.950,00
21.10.2024 18,86 18,98 18,55 18,59 -1,95% 234.668,00
18.10.2024 18,97 19,03 18,90 18,96 0,26% 233.246,00