15,571$
0,20%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 15,69 | 15,71 | 15,53 | 15,58 | 0,25% | - |
| 24.07.2026 | 15,54 | 15,68 | 15,50 | 15,54 | 0,91% | 331.641,00 |
| 23.07.2026 | 15,32 | 15,44 | 15,30 | 15,40 | -0,58% | 574.872,00 |
| 22.07.2026 | 15,54 | 15,56 | 15,35 | 15,49 | 0,00% | 448.293,00 |
| 21.07.2026 | 15,55 | 15,66 | 15,45 | 15,49 | -0,71% | 462.703,00 |
| 20.07.2026 | 15,69 | 15,74 | 15,43 | 15,60 | -0,57% | 331.843,00 |
| 17.07.2026 | 15,92 | 16,13 | 15,63 | 15,69 | -1,20% | 539.988,00 |
| 16.07.2026 | 15,37 | 15,97 | 15,37 | 15,88 | 3,93% | 538.038,00 |
| 15.07.2026 | 15,46 | 15,60 | 15,26 | 15,28 | -0,59% | 490.858,00 |
| 14.07.2026 | 15,45 | 15,48 | 15,35 | 15,37 | -0,26% | 366.030,00 |
| 13.07.2026 | 15,31 | 15,41 | 15,23 | 15,41 | 0,85% | 481.379,00 |
| 10.07.2026 | 15,28 | 15,37 | 15,15 | 15,28 | 0,00% | 395.219,00 |
| 09.07.2026 | 15,28 | 15,38 | 15,20 | 15,28 | 0,79% | 369.560,00 |
| 08.07.2026 | 15,37 | 15,39 | 15,16 | 15,16 | -1,62% | 422.006,00 |
| 07.07.2026 | 15,52 | 15,72 | 15,40 | 15,41 | 0,00% | 465.955,00 |
| 06.07.2026 | 15,56 | 15,59 | 15,37 | 15,41 | -0,71% | 454.670,00 |
| 02.07.2026 | 15,44 | 15,52 | 15,31 | 15,52 | 1,57% | 572.855,00 |
| 01.07.2026 | 15,21 | 15,40 | 15,20 | 15,28 | 0,92% | 411.198,00 |
| 30.06.2026 | 15,30 | 15,39 | 15,11 | 15,14 | -1,94% | 669.595,00 |
| 29.06.2026 | 15,31 | 15,44 | 15,22 | 15,44 | -0,06% | 530.095,00 |
| 26.06.2026 | 15,28 | 15,50 | 15,23 | 15,45 | 2,18% | 3.572.211,00 |
| 25.06.2026 | 15,26 | 15,45 | 15,08 | 15,12 | -1,37% | 391.954,00 |
| 24.06.2026 | 15,18 | 15,48 | 15,15 | 15,33 | 1,19% | 488.444,00 |
| 23.06.2026 | 15,09 | 15,25 | 15,05 | 15,15 | 1,20% | 506.041,00 |
| 22.06.2026 | 14,99 | 15,08 | 14,92 | 14,97 | -0,41% | 564.319,00 |
| 19.06.2026 | 15,03 | 15,06 | 15,02 | 15,03 | -0,19% | - |
| 18.06.2026 | 15,04 | 15,08 | 14,95 | 15,06 | 0,80% | 729.397,00 |
| 17.06.2026 | 15,12 | 15,22 | 14,86 | 14,94 | -1,58% | 544.577,00 |
| 16.06.2026 | 15,11 | 15,19 | 14,98 | 15,18 | 0,93% | 555.755,00 |
| 15.06.2026 | 15,26 | 15,33 | 15,01 | 15,04 | -1,57% | 592.799,00 |
| 12.06.2026 | 15,23 | 15,40 | 15,21 | 15,28 | 0,46% | 473.111,00 |
| 11.06.2026 | 15,28 | 15,44 | 15,18 | 15,21 | -0,85% | 458.962,00 |
| 10.06.2026 | 15,40 | 15,71 | 15,28 | 15,34 | 0,46% | 526.708,00 |
| 09.06.2026 | 15,25 | 15,42 | 15,16 | 15,27 | 0,99% | 505.487,00 |
| 08.06.2026 | 15,26 | 15,35 | 15,10 | 15,12 | -0,92% | 441.360,00 |
| 05.06.2026 | 15,05 | 15,42 | 15,05 | 15,26 | 1,26% | 488.145,00 |
| 04.06.2026 | 15,00 | 15,13 | 14,92 | 15,07 | 1,76% | 546.788,00 |
| 03.06.2026 | 14,89 | 15,03 | 14,79 | 14,81 | -1,27% | 800.550,00 |
| 02.06.2026 | 14,99 | 15,10 | 14,88 | 15,00 | 0,94% | 547.405,00 |
| 01.06.2026 | 14,99 | 15,06 | 14,74 | 14,86 | -1,07% | 943.610,00 |
| 29.05.2026 | 15,50 | 15,63 | 14,99 | 15,02 | -3,96% | 1.063.037,00 |
| 28.05.2026 | 15,54 | 15,69 | 15,50 | 15,64 | 0,13% | 507.221,00 |
| 27.05.2026 | 15,55 | 15,73 | 15,52 | 15,62 | 0,90% | 704.602,00 |
| 26.05.2026 | 15,31 | 15,49 | 15,28 | 15,48 | 1,18% | 944.318,00 |
| 22.05.2026 | 15,51 | 15,51 | 15,27 | 15,30 | -0,97% | 742.573,00 |
| 21.05.2026 | 15,33 | 15,59 | 15,14 | 15,45 | 0,46% | 985.847,00 |
| 20.05.2026 | 15,22 | 15,41 | 15,10 | 15,38 | 1,12% | 483.534,00 |
| 19.05.2026 | 15,16 | 15,44 | 15,10 | 15,21 | 0,13% | 554.746,00 |
| 18.05.2026 | 15,00 | 15,23 | 15,00 | 15,19 | 1,81% | 622.321,00 |
| 15.05.2026 | 14,98 | 15,09 | 14,87 | 14,92 | -1,84% | 880.367,00 |
| 14.05.2026 | 15,34 | 15,41 | 15,08 | 15,20 | -0,85% | 1.111.251,00 |
| 13.05.2026 | 15,39 | 15,43 | 15,28 | 15,33 | -0,84% | 709.491,00 |
| 12.05.2026 | 15,61 | 15,65 | 15,42 | 15,46 | -0,71% | 638.480,00 |
| 11.05.2026 | 15,86 | 15,91 | 15,48 | 15,57 | -1,58% | 867.770,00 |
| 08.05.2026 | 15,92 | 16,07 | 15,78 | 15,82 | -0,38% | 704.017,00 |
| 07.05.2026 | 15,78 | 16,14 | 15,73 | 15,88 | 0,95% | 1.015.210,00 |
| 06.05.2026 | 15,83 | 16,01 | 15,70 | 15,73 | 0,19% | 1.282.684,00 |
| 05.05.2026 | 15,75 | 15,88 | 15,59 | 15,70 | 0,26% | 1.012.238,00 |
| 04.05.2026 | 15,68 | 15,96 | 15,62 | 15,66 | -0,51% | 1.023.923,00 |
| 01.05.2026 | 15,86 | 16,01 | 15,64 | 15,74 | 1,22% | 1.370.837,00 |
| 30.04.2026 | 15,46 | 15,65 | 15,46 | 15,55 | 0,84% | 564.668,00 |
| 29.04.2026 | 15,55 | 15,66 | 15,41 | 15,42 | -1,22% | 411.708,00 |
| 28.04.2026 | 15,44 | 15,71 | 15,44 | 15,61 | 0,71% | 641.074,00 |
| 27.04.2026 | 15,79 | 15,91 | 15,48 | 15,50 | -1,40% | 523.577,00 |
| 24.04.2026 | 15,50 | 15,77 | 15,50 | 15,72 | 1,42% | 471.642,00 |
| 23.04.2026 | 15,45 | 15,63 | 15,45 | 15,50 | 0,91% | 481.791,00 |
| 22.04.2026 | 15,65 | 15,71 | 15,31 | 15,36 | -1,60% | 501.158,00 |
| 21.04.2026 | 15,72 | 15,84 | 15,59 | 15,61 | -0,70% | 532.928,00 |
| 20.04.2026 | 15,53 | 15,77 | 15,49 | 15,72 | 0,83% | 403.935,00 |
| 17.04.2026 | 15,22 | 15,65 | 15,19 | 15,59 | 2,90% | 566.940,00 |
| 16.04.2026 | 15,25 | 15,37 | 15,13 | 15,15 | -0,98% | 418.604,00 |
| 15.04.2026 | 15,35 | 15,38 | 15,23 | 15,30 | -0,58% | 408.277,00 |
| 14.04.2026 | 15,28 | 15,47 | 15,24 | 15,39 | 0,46% | 635.821,00 |
| 13.04.2026 | 15,58 | 15,60 | 15,26 | 15,32 | -2,11% | 714.017,00 |
| 10.04.2026 | 15,38 | 15,71 | 15,38 | 15,65 | 1,95% | 1.416.784,00 |
| 09.04.2026 | 14,94 | 15,41 | 14,94 | 15,35 | 2,13% | 717.597,00 |
| 08.04.2026 | 15,02 | 15,09 | 14,99 | 15,03 | 1,01% | 525.345,00 |
| 07.04.2026 | 14,60 | 14,94 | 14,60 | 14,88 | 1,64% | 581.147,00 |
| 06.04.2026 | 14,50 | 14,72 | 14,50 | 14,64 | 0,34% | 673.128,00 |
| 02.04.2026 | 14,60 | 14,71 | 14,53 | 14,59 | -0,21% | 742.144,00 |
| 01.04.2026 | 14,41 | 14,67 | 14,40 | 14,62 | 1,32% | 554.135,00 |
| 31.03.2026 | 14,52 | 14,54 | 14,33 | 14,43 | 0,21% | 1.000.648,00 |
| 30.03.2026 | 14,46 | 14,50 | 14,36 | 14,40 | 0,63% | 787.078,00 |
| 27.03.2026 | 14,48 | 14,49 | 14,21 | 14,31 | -0,97% | 857.910,00 |
| 26.03.2026 | 14,25 | 14,55 | 14,25 | 14,45 | 0,77% | 849.130,00 |
| 25.03.2026 | 14,39 | 14,41 | 14,26 | 14,34 | 0,56% | 495.466,00 |
| 24.03.2026 | 14,26 | 14,51 | 14,20 | 14,26 | -0,49% | 818.176,00 |
| 23.03.2026 | 14,48 | 14,48 | 14,21 | 14,33 | 1,34% | 436.817,00 |
| 20.03.2026 | 14,42 | 14,43 | 13,93 | 14,14 | -1,87% | 985.082,00 |
| 19.03.2026 | 14,59 | 14,59 | 14,34 | 14,41 | -1,10% | 326.136,00 |
| 18.03.2026 | 14,68 | 14,75 | 14,56 | 14,57 | -1,55% | 396.021,00 |
| 17.03.2026 | 14,85 | 14,90 | 14,76 | 14,80 | 0,54% | 379.544,00 |
| 16.03.2026 | 14,75 | 14,88 | 14,69 | 14,72 | 0,48% | 447.381,00 |
| 13.03.2026 | 14,92 | 15,05 | 14,58 | 14,65 | -0,48% | 411.959,00 |
| 12.03.2026 | 14,68 | 14,81 | 14,56 | 14,72 | -0,07% | 413.149,00 |
| 11.03.2026 | 14,81 | 14,86 | 14,66 | 14,73 | -1,21% | 415.150,00 |
| 10.03.2026 | 14,79 | 15,01 | 14,73 | 14,91 | -0,07% | 399.471,00 |
| 09.03.2026 | 14,66 | 14,99 | 14,51 | 14,92 | 0,61% | 553.273,00 |
| 06.03.2026 | 14,80 | 14,88 | 14,68 | 14,83 | -0,20% | 581.811,00 |
| 05.03.2026 | 14,75 | 15,02 | 14,67 | 14,86 | -0,27% | 551.545,00 |