42,530$
-2,03%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 43,27 | 43,34 | 42,35 | 42,53 | -2,03% | 311.027,00 |
| 31.12.2024 | 43,32 | 43,53 | 42,87 | 43,41 | 0,79% | 1.674.722,00 |
| 30.12.2024 | 43,05 | 43,21 | 42,53 | 43,07 | -0,78% | 1.001.684,00 |
| 27.12.2024 | 43,54 | 43,95 | 43,34 | 43,41 | -1,07% | 929.155,00 |
| 26.12.2024 | 43,46 | 44,02 | 43,42 | 43,88 | 0,50% | 1.413.175,00 |
| 24.12.2024 | 43,47 | 43,70 | 43,22 | 43,66 | 0,46% | 981.894,00 |
| 23.12.2024 | 43,23 | 43,54 | 42,92 | 43,46 | 0,00% | 1.021.835,00 |
| 20.12.2024 | 42,70 | 43,84 | 42,46 | 43,46 | 2,45% | 5.497.613,00 |
| 19.12.2024 | 42,95 | 43,66 | 42,33 | 42,42 | -1,23% | 2.479.172,00 |
| 18.12.2024 | 44,33 | 44,68 | 42,94 | 42,95 | -3,29% | 2.554.034,00 |
| 17.12.2024 | 44,46 | 44,80 | 44,27 | 44,41 | -0,74% | 2.078.179,00 |
| 16.12.2024 | 44,38 | 45,35 | 44,37 | 44,74 | 0,61% | 1.635.769,00 |
| 13.12.2024 | 44,57 | 44,90 | 44,35 | 44,47 | -0,78% | 1.283.922,00 |
| 12.12.2024 | 44,50 | 45,24 | 44,23 | 44,82 | 1,15% | 1.219.680,00 |
| 11.12.2024 | 44,57 | 44,76 | 44,27 | 44,31 | -0,43% | 1.564.788,00 |
| 10.12.2024 | 45,14 | 45,14 | 44,30 | 44,50 | -0,87% | 1.271.132,00 |
| 09.12.2024 | 44,89 | 44,96 | 44,47 | 44,89 | 0,11% | 1.410.610,00 |
| 06.12.2024 | 44,86 | 45,01 | 44,68 | 44,84 | 0,25% | 1.312.132,00 |
| 05.12.2024 | 45,04 | 45,04 | 44,46 | 44,73 | -0,58% | 1.180.712,00 |
| 04.12.2024 | 44,76 | 45,07 | 44,61 | 44,99 | 0,45% | 1.169.948,00 |
| 03.12.2024 | 45,43 | 45,43 | 44,70 | 44,79 | -1,13% | 1.499.733,00 |
| 02.12.2024 | 45,55 | 45,70 | 45,10 | 45,30 | -1,22% | 1.842.600,00 |
| 29.11.2024 | 46,20 | 46,44 | 45,80 | 45,86 | -1,01% | 1.142.399,00 |
| 27.11.2024 | 46,30 | 46,62 | 46,23 | 46,33 | 0,85% | 1.185.355,00 |
| 26.11.2024 | 45,63 | 46,13 | 45,40 | 45,94 | 0,81% | 2.636.558,00 |
| 25.11.2024 | 45,44 | 45,82 | 45,30 | 45,57 | 1,06% | 2.196.824,00 |
| 22.11.2024 | 44,90 | 45,26 | 44,83 | 45,09 | 0,60% | 1.536.143,00 |
| 21.11.2024 | 44,34 | 45,02 | 44,23 | 44,82 | 1,08% | 199.523,00 |
| 20.11.2024 | 44,38 | 44,45 | 43,89 | 44,34 | -0,36% | 1.174.183,00 |
| 19.11.2024 | 44,22 | 44,70 | 43,95 | 44,50 | 0,14% | 1.036.858,00 |
| 18.11.2024 | 44,20 | 44,62 | 44,16 | 44,44 | 0,29% | 1.597.776,00 |
| 15.11.2024 | 44,51 | 44,66 | 43,98 | 44,31 | -0,54% | 3.211.598,00 |
| 14.11.2024 | 44,95 | 44,98 | 44,52 | 44,55 | -1,42% | 2.036.005,00 |
| 13.11.2024 | 44,53 | 45,38 | 44,53 | 45,19 | 2,08% | 2.831.637,00 |
| 12.11.2024 | 44,50 | 44,89 | 44,21 | 44,27 | -0,83% | 2.036.436,00 |
| 11.11.2024 | 44,65 | 45,11 | 44,43 | 44,64 | 0,36% | 1.930.522,00 |
| 08.11.2024 | 43,78 | 44,68 | 43,56 | 44,48 | 2,16% | 2.318.840,00 |
| 07.11.2024 | 43,27 | 43,69 | 43,02 | 43,54 | 0,62% | 3.302.857,00 |
| 06.11.2024 | 44,14 | 44,14 | 42,83 | 43,27 | 0,12% | 3.265.980,00 |
| 05.11.2024 | 41,98 | 43,22 | 41,80 | 43,22 | 2,73% | 1.841.837,00 |
| 04.11.2024 | 41,54 | 42,18 | 41,38 | 42,07 | 1,86% | 3.082.453,00 |
| 01.11.2024 | 42,01 | 42,38 | 41,04 | 41,30 | -2,11% | 2.704.580,00 |
| 31.10.2024 | 42,55 | 42,99 | 41,87 | 42,19 | -3,12% | 3.878.687,00 |
| 30.10.2024 | 43,57 | 43,97 | 43,41 | 43,55 | -0,14% | 3.107.937,00 |
| 29.10.2024 | 44,01 | 44,28 | 43,60 | 43,61 | -1,11% | 1.653.373,00 |
| 28.10.2024 | 44,15 | 44,53 | 44,06 | 44,10 | 0,52% | 1.422.500,00 |
| 25.10.2024 | 44,65 | 44,77 | 43,81 | 43,87 | -1,44% | 1.104.378,00 |
| 24.10.2024 | 44,88 | 45,03 | 44,46 | 44,51 | -0,45% | 1.972.221,00 |
| 23.10.2024 | 44,27 | 45,07 | 44,22 | 44,71 | 0,99% | 1.610.346,00 |
| 22.10.2024 | 43,77 | 44,48 | 43,73 | 44,27 | 1,10% | 1.294.648,00 |
| 21.10.2024 | 44,52 | 44,53 | 43,74 | 43,79 | -2,19% | 1.725.237,00 |
| 18.10.2024 | 44,52 | 44,90 | 44,30 | 44,77 | 1,02% | 1.102.469,00 |
| 17.10.2024 | 44,82 | 44,93 | 44,25 | 44,32 | -1,16% | 1.387.552,00 |
| 16.10.2024 | 44,60 | 44,95 | 44,47 | 44,84 | 0,74% | 971.161,00 |
| 15.10.2024 | 44,29 | 44,94 | 44,20 | 44,51 | 1,30% | 1.956.228,00 |
| 14.10.2024 | 43,79 | 44,21 | 43,50 | 43,94 | 0,50% | 2.406.451,00 |
| 11.10.2024 | 43,70 | 43,84 | 43,47 | 43,72 | 0,71% | 2.273.740,00 |
| 10.10.2024 | 43,61 | 43,93 | 43,26 | 43,41 | -1,65% | 979.800,00 |
| 09.10.2024 | 44,17 | 44,25 | 43,73 | 44,14 | 0,09% | 1.153.795,00 |
| 08.10.2024 | 44,49 | 44,58 | 43,76 | 44,10 | -0,25% | 1.433.965,00 |
| 07.10.2024 | 44,40 | 44,40 | 43,88 | 44,21 | -0,85% | 1.573.902,00 |
| 04.10.2024 | 44,47 | 44,72 | 44,02 | 44,59 | -0,25% | 1.342.414,00 |
| 03.10.2024 | 45,11 | 45,22 | 44,48 | 44,70 | -0,91% | 1.634.211,00 |
| 02.10.2024 | 44,49 | 45,14 | 44,40 | 45,11 | 0,47% | 2.659.247,00 |
| 01.10.2024 | 45,51 | 45,58 | 44,62 | 44,90 | -0,97% | 2.012.846,00 |
| 30.09.2024 | 44,80 | 45,45 | 44,73 | 45,34 | 0,78% | 2.548.138,00 |
| 27.09.2024 | 45,54 | 45,69 | 44,94 | 44,99 | -0,49% | 1.733.313,00 |
| 26.09.2024 | 45,64 | 45,76 | 45,07 | 45,21 | -1,03% | 1.698.682,00 |
| 25.09.2024 | 46,20 | 46,40 | 45,64 | 45,68 | -0,74% | 2.090.443,00 |
| 24.09.2024 | 45,95 | 46,34 | 45,72 | 46,02 | -0,71% | 2.976.539,00 |
| 23.09.2024 | 45,91 | 46,40 | 45,91 | 46,35 | 1,60% | 1.957.276,00 |
| 20.09.2024 | 45,92 | 46,18 | 45,57 | 45,62 | -1,15% | 4.362.848,00 |
| 19.09.2024 | 46,44 | 46,44 | 45,76 | 46,15 | -0,09% | 1.686.402,00 |
| 18.09.2024 | 46,51 | 47,11 | 46,16 | 46,19 | -0,39% | 1.468.678,00 |
| 17.09.2024 | 46,82 | 47,04 | 46,26 | 46,37 | -1,28% | 1.350.876,00 |
| 16.09.2024 | 47,54 | 47,55 | 46,96 | 46,97 | -0,34% | 1.749.868,00 |
| 13.09.2024 | 46,81 | 47,23 | 46,71 | 47,13 | 1,25% | 2.908.726,00 |
| 12.09.2024 | 46,02 | 46,64 | 46,02 | 46,55 | 1,24% | 3.226.163,00 |
| 11.09.2024 | 45,24 | 46,03 | 45,02 | 45,98 | 0,86% | 3.150.320,00 |
| 10.09.2024 | 44,72 | 45,68 | 44,72 | 45,59 | 2,40% | 2.475.919,00 |
| 09.09.2024 | 44,15 | 44,77 | 43,94 | 44,52 | 1,07% | 3.077.222,00 |
| 06.09.2024 | 44,37 | 44,37 | 43,43 | 44,05 | -0,83% | 3.557.497,00 |
| 05.09.2024 | 44,98 | 44,98 | 44,14 | 44,42 | -0,38% | 1.910.453,00 |
| 04.09.2024 | 44,16 | 45,10 | 44,16 | 44,59 | -0,73% | 1.927.617,00 |
| 03.09.2024 | 44,35 | 45,10 | 44,35 | 44,92 | 0,92% | 2.056.401,00 |
| 30.08.2024 | 44,39 | 44,53 | 43,98 | 44,51 | 0,91% | 2.523.292,00 |
| 29.08.2024 | 44,12 | 44,51 | 43,94 | 44,11 | -0,18% | 2.087.665,00 |
| 28.08.2024 | 43,77 | 44,22 | 43,62 | 44,19 | 1,26% | 1.825.823,00 |
| 27.08.2024 | 43,00 | 43,81 | 42,83 | 43,64 | 0,97% | 1.558.461,00 |
| 26.08.2024 | 43,59 | 43,69 | 43,09 | 43,22 | -0,18% | 1.320.516,00 |
| 23.08.2024 | 42,75 | 43,33 | 42,51 | 43,30 | 1,74% | 1.353.637,00 |
| 22.08.2024 | 42,49 | 42,65 | 42,26 | 42,56 | 0,42% | 1.172.546,00 |
| 21.08.2024 | 42,14 | 42,38 | 41,99 | 42,38 | 0,67% | 1.700.475,00 |
| 20.08.2024 | 42,02 | 42,19 | 41,79 | 42,10 | 0,38% | 1.203.077,00 |
| 19.08.2024 | 41,83 | 42,07 | 41,56 | 41,94 | 0,55% | 1.299.778,00 |
| 16.08.2024 | 41,54 | 41,83 | 41,29 | 41,71 | 0,22% | 1.224.718,00 |
| 15.08.2024 | 41,83 | 41,97 | 41,43 | 41,62 | -0,38% | 2.037.476,00 |
| 14.08.2024 | 41,68 | 42,10 | 41,60 | 41,78 | 0,22% | 1.058.828,00 |
| 13.08.2024 | 41,95 | 41,95 | 41,61 | 41,69 | 0,31% | 806.867,00 |
| 12.08.2024 | 41,71 | 41,80 | 41,35 | 41,56 | -0,74% | 1.388.537,00 |