37,165$
1,24%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 36,84 | 37,25 | 36,79 | 37,18 | 1,28% | 2.195.573,00 |
| 25.09.2025 | 37,02 | 37,18 | 36,64 | 36,71 | -0,97% | 2.286.373,00 |
| 24.09.2025 | 37,47 | 37,55 | 36,93 | 37,07 | -1,17% | 1.970.053,00 |
| 23.09.2025 | 37,46 | 37,60 | 37,21 | 37,51 | 0,32% | 1.703.283,00 |
| 22.09.2025 | 37,51 | 37,51 | 37,02 | 37,39 | -0,45% | 1.936.487,00 |
| 19.09.2025 | 37,34 | 37,86 | 37,28 | 37,56 | 0,72% | 4.504.360,00 |
| 18.09.2025 | 37,36 | 37,67 | 37,12 | 37,29 | -0,05% | 1.667.355,00 |
| 17.09.2025 | 37,33 | 38,06 | 37,22 | 37,31 | 0,00% | 2.167.450,00 |
| 16.09.2025 | 37,63 | 38,08 | 37,27 | 37,31 | -1,19% | 2.577.309,00 |
| 15.09.2025 | 38,41 | 38,52 | 37,72 | 37,76 | -1,59% | 2.600.963,00 |
| 12.09.2025 | 38,94 | 39,09 | 38,17 | 38,37 | -1,41% | 1.777.704,00 |
| 11.09.2025 | 38,12 | 38,99 | 38,09 | 38,92 | 1,91% | 2.011.739,00 |
| 10.09.2025 | 38,86 | 39,20 | 38,06 | 38,19 | -2,03% | 2.828.550,00 |
| 09.09.2025 | 38,62 | 39,05 | 38,59 | 38,98 | 0,59% | 2.285.013,00 |
| 08.09.2025 | 38,77 | 38,83 | 38,48 | 38,75 | -0,87% | 2.354.132,00 |
| 05.09.2025 | 39,06 | 39,55 | 38,78 | 39,09 | 0,70% | 2.475.321,00 |
| 04.09.2025 | 38,46 | 38,89 | 38,23 | 38,82 | 1,12% | 3.622.848,00 |
| 03.09.2025 | 38,21 | 38,51 | 37,99 | 38,39 | -0,08% | 4.846.508,00 |
| 02.09.2025 | 39,17 | 39,29 | 38,20 | 38,42 | -2,91% | 2.238.053,00 |
| 29.08.2025 | 39,00 | 39,62 | 38,98 | 39,57 | 1,46% | 2.551.722,00 |
| 28.08.2025 | 38,93 | 39,05 | 38,67 | 39,00 | 0,05% | 1.487.994,00 |
| 27.08.2025 | 38,85 | 39,03 | 38,64 | 38,98 | 0,59% | 2.129.930,00 |
| 26.08.2025 | 38,93 | 39,14 | 38,74 | 38,75 | -0,51% | 3.109.892,00 |
| 25.08.2025 | 39,24 | 39,25 | 38,65 | 38,95 | -0,64% | 1.469.366,00 |
| 22.08.2025 | 38,75 | 39,55 | 38,75 | 39,20 | 1,66% | 2.522.316,00 |
| 21.08.2025 | 38,65 | 38,89 | 38,46 | 38,56 | -0,67% | 1.137.402,00 |
| 20.08.2025 | 39,01 | 39,46 | 38,68 | 38,82 | -0,13% | 1.680.416,00 |
| 19.08.2025 | 38,23 | 38,89 | 38,16 | 38,87 | 1,99% | 1.296.359,00 |
| 18.08.2025 | 38,70 | 38,70 | 38,08 | 38,11 | -1,04% | 1.754.661,00 |
| 15.08.2025 | 38,07 | 38,56 | 38,00 | 38,51 | 1,16% | 2.043.363,00 |
| 14.08.2025 | 38,21 | 38,27 | 37,88 | 38,07 | -1,12% | 1.415.574,00 |
| 13.08.2025 | 37,88 | 38,55 | 37,77 | 38,50 | 1,77% | 1.683.983,00 |
| 12.08.2025 | 37,54 | 37,87 | 37,40 | 37,83 | 0,88% | 1.300.430,00 |
| 11.08.2025 | 38,11 | 38,15 | 37,49 | 37,50 | -1,55% | 1.675.066,00 |
| 08.08.2025 | 38,95 | 39,00 | 38,05 | 38,09 | -1,80% | 1.680.038,00 |
| 07.08.2025 | 38,46 | 39,03 | 38,39 | 38,79 | 1,20% | 2.130.916,00 |
| 06.08.2025 | 38,52 | 38,79 | 38,22 | 38,33 | -0,57% | 2.054.087,00 |
| 05.08.2025 | 38,01 | 38,82 | 37,86 | 38,55 | 1,53% | 2.775.530,00 |
| 04.08.2025 | 38,82 | 38,88 | 37,91 | 37,97 | -1,81% | 2.940.050,00 |
| 01.08.2025 | 39,71 | 39,85 | 38,28 | 38,67 | -1,58% | 4.145.087,00 |
| 31.07.2025 | 40,59 | 40,81 | 39,03 | 39,29 | -1,26% | 6.216.725,00 |
| 30.07.2025 | 40,58 | 40,61 | 39,15 | 39,79 | -2,00% | 5.766.257,00 |
| 29.07.2025 | 40,10 | 40,64 | 39,87 | 40,60 | 1,75% | 2.289.337,00 |
| 28.07.2025 | 40,08 | 40,47 | 39,86 | 39,90 | -1,26% | 1.563.426,00 |
| 25.07.2025 | 40,51 | 40,58 | 40,20 | 40,41 | -0,25% | 1.398.246,00 |
| 24.07.2025 | 40,95 | 41,00 | 40,48 | 40,51 | -1,22% | 2.005.835,00 |
| 23.07.2025 | 41,33 | 41,44 | 40,87 | 41,01 | -0,87% | 1.775.071,00 |
| 22.07.2025 | 40,63 | 41,44 | 40,51 | 41,37 | 1,90% | 1.800.162,00 |
| 21.07.2025 | 41,01 | 41,08 | 40,40 | 40,60 | -0,32% | 2.487.235,00 |
| 18.07.2025 | 40,65 | 41,03 | 40,63 | 40,73 | 0,22% | 1.895.033,00 |
| 17.07.2025 | 40,47 | 41,01 | 40,47 | 40,64 | -0,07% | 1.805.200,00 |
| 16.07.2025 | 40,14 | 40,75 | 40,08 | 40,67 | 1,73% | 1.893.499,00 |
| 15.07.2025 | 40,36 | 40,42 | 39,58 | 39,98 | -0,94% | 2.251.275,00 |
| 14.07.2025 | 40,36 | 40,76 | 40,26 | 40,36 | -0,10% | 1.297.277,00 |
| 11.07.2025 | 40,00 | 40,58 | 39,91 | 40,40 | -0,22% | 1.193.922,00 |
| 10.07.2025 | 40,17 | 40,77 | 40,17 | 40,49 | -0,56% | 2.028.011,00 |
| 09.07.2025 | 40,98 | 41,15 | 40,71 | 40,72 | -0,59% | 1.570.284,00 |
| 08.07.2025 | 40,66 | 41,25 | 40,55 | 40,96 | 0,10% | 1.551.291,00 |
| 07.07.2025 | 40,88 | 41,60 | 40,68 | 40,92 | 0,29% | 2.518.464,00 |
| 03.07.2025 | 40,57 | 41,06 | 40,43 | 40,80 | 0,57% | 1.157.828,00 |
| 02.07.2025 | 40,93 | 40,93 | 40,00 | 40,57 | -0,71% | 1.919.113,00 |
| 01.07.2025 | 40,70 | 41,37 | 40,29 | 40,86 | 0,07% | 1.819.706,00 |
| 30.06.2025 | 40,55 | 40,85 | 40,01 | 40,83 | 0,29% | 2.633.163,00 |
| 27.06.2025 | 41,13 | 41,18 | 40,51 | 40,71 | -0,27% | 2.793.222,00 |
| 26.06.2025 | 40,26 | 40,88 | 40,16 | 40,82 | 1,77% | 2.269.126,00 |
| 25.06.2025 | 40,60 | 40,73 | 40,01 | 40,11 | -2,12% | 2.348.871,00 |
| 24.06.2025 | 41,28 | 41,46 | 40,76 | 40,98 | -0,99% | 3.766.921,00 |
| 23.06.2025 | 40,95 | 41,58 | 40,75 | 41,39 | 0,85% | 2.719.294,00 |
| 20.06.2025 | 41,30 | 41,49 | 40,93 | 41,04 | -0,19% | 4.073.092,00 |
| 18.06.2025 | 41,00 | 41,50 | 40,85 | 41,12 | 0,34% | 2.586.654,00 |
| 17.06.2025 | 40,97 | 41,16 | 40,72 | 40,98 | -0,44% | 2.760.336,00 |
| 16.06.2025 | 41,46 | 41,63 | 41,05 | 41,16 | -0,17% | 1.680.473,00 |
| 13.06.2025 | 41,54 | 41,81 | 40,85 | 41,23 | -1,69% | 2.075.257,00 |
| 12.06.2025 | 41,49 | 41,96 | 41,41 | 41,94 | 0,89% | 1.283.086,00 |
| 11.06.2025 | 42,02 | 42,10 | 41,33 | 41,57 | -0,91% | 1.251.003,00 |
| 10.06.2025 | 41,50 | 42,22 | 41,46 | 41,95 | 1,13% | 1.625.981,00 |
| 09.06.2025 | 41,01 | 41,76 | 40,67 | 41,48 | 1,00% | 1.953.705,00 |
| 06.06.2025 | 41,12 | 41,51 | 40,64 | 41,07 | 0,22% | 2.167.229,00 |
| 05.06.2025 | 41,24 | 41,24 | 40,76 | 40,98 | -0,36% | 3.626.343,00 |
| 04.06.2025 | 40,99 | 41,27 | 40,76 | 41,13 | 0,10% | 1.874.557,00 |
| 03.06.2025 | 41,07 | 41,31 | 40,43 | 41,09 | -0,77% | 2.332.442,00 |
| 02.06.2025 | 40,93 | 41,52 | 40,75 | 41,41 | -0,05% | 1.520.311,00 |
| 30.05.2025 | 41,29 | 41,47 | 40,95 | 41,43 | 0,27% | 3.463.323,00 |
| 29.05.2025 | 40,73 | 41,35 | 40,60 | 41,32 | 1,55% | 3.251.714,00 |
| 28.05.2025 | 40,23 | 40,75 | 39,98 | 40,69 | 1,62% | 3.197.625,00 |
| 27.05.2025 | 39,80 | 40,20 | 39,40 | 40,04 | 1,44% | 2.711.060,00 |
| 23.05.2025 | 39,98 | 40,17 | 39,25 | 39,47 | -1,57% | 2.890.754,00 |
| 22.05.2025 | 40,65 | 40,98 | 40,03 | 40,10 | -1,35% | 1.712.041,00 |
| 21.05.2025 | 41,49 | 41,88 | 40,55 | 40,65 | -3,21% | 1.676.943,00 |
| 20.05.2025 | 42,16 | 42,27 | 41,86 | 42,00 | -0,54% | 1.355.414,00 |
| 19.05.2025 | 41,98 | 42,37 | 41,91 | 42,23 | -0,45% | 1.601.164,00 |
| 16.05.2025 | 41,97 | 42,45 | 41,76 | 42,42 | 1,24% | 2.270.452,00 |
| 15.05.2025 | 41,34 | 41,90 | 41,34 | 41,90 | 1,77% | 1.839.303,00 |
| 14.05.2025 | 41,49 | 41,49 | 40,88 | 41,17 | -1,15% | 1.510.674,00 |
| 13.05.2025 | 42,70 | 42,71 | 41,47 | 41,65 | -2,16% | 2.164.883,00 |
| 12.05.2025 | 42,74 | 42,98 | 42,29 | 42,57 | 0,66% | 1.555.145,00 |
| 09.05.2025 | 42,08 | 42,47 | 41,80 | 42,29 | 0,62% | 1.556.056,00 |
| 08.05.2025 | 42,88 | 42,93 | 41,86 | 42,03 | -1,62% | 2.761.906,00 |
| 07.05.2025 | 42,99 | 43,12 | 42,60 | 42,72 | -0,26% | 1.856.668,00 |
| 06.05.2025 | 42,93 | 43,10 | 42,59 | 42,83 | -0,46% | 1.760.765,00 |