41,270$
1,48%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,89 | 41,50 | 40,73 | 41,27 | 1,48% | 1.359.145,00 |
| 25.07.2024 | 41,56 | 42,08 | 40,35 | 40,67 | -2,00% | 2.014.875,00 |
| 24.07.2024 | 42,05 | 42,21 | 41,40 | 41,50 | -1,21% | 2.017.520,00 |
| 23.07.2024 | 41,98 | 42,18 | 41,82 | 42,01 | -0,05% | 2.712.878,00 |
| 22.07.2024 | 41,54 | 42,14 | 41,32 | 42,03 | 1,23% | 1.686.448,00 |
| 19.07.2024 | 41,87 | 41,87 | 41,31 | 41,52 | -0,26% | 1.044.618,00 |
| 18.07.2024 | 41,50 | 42,42 | 41,43 | 41,63 | -0,10% | 1.860.017,00 |
| 17.07.2024 | 41,05 | 41,73 | 41,05 | 41,67 | 1,44% | 2.273.098,00 |
| 16.07.2024 | 40,78 | 41,13 | 40,40 | 41,08 | 1,28% | 2.232.272,00 |
| 15.07.2024 | 40,68 | 41,36 | 40,43 | 40,56 | 0,52% | 3.014.369,00 |
| 12.07.2024 | 40,81 | 40,85 | 40,16 | 40,35 | -0,64% | 2.568.651,00 |
| 11.07.2024 | 41,42 | 41,59 | 40,41 | 40,61 | -0,10% | 2.135.967,00 |
| 10.07.2024 | 40,59 | 40,69 | 40,12 | 40,65 | -0,39% | 1.674.794,00 |
| 09.07.2024 | 40,83 | 41,05 | 40,47 | 40,81 | -0,02% | 1.470.145,00 |
| 08.07.2024 | 40,90 | 41,10 | 40,68 | 40,82 | -0,12% | 1.798.926,00 |
| 05.07.2024 | 40,68 | 40,89 | 40,42 | 40,87 | 0,67% | 3.267.666,00 |
| 03.07.2024 | 41,00 | 41,01 | 40,49 | 40,60 | -0,95% | 918.846,00 |
| 02.07.2024 | 41,14 | 41,32 | 40,83 | 40,99 | -0,12% | 2.789.963,00 |
| 01.07.2024 | 41,01 | 41,18 | 40,57 | 41,04 | -0,27% | 1.616.479,00 |
| 28.06.2024 | 41,10 | 41,31 | 40,70 | 41,15 | 0,93% | 3.343.693,00 |
| 27.06.2024 | 40,50 | 40,79 | 40,33 | 40,77 | 0,77% | 1.392.786,00 |
| 26.06.2024 | 40,47 | 40,80 | 40,37 | 40,46 | -0,88% | 1.349.805,00 |
| 25.06.2024 | 41,22 | 41,22 | 40,55 | 40,82 | -0,83% | 1.383.334,00 |
| 24.06.2024 | 40,81 | 41,47 | 40,66 | 41,16 | 1,08% | 1.358.109,00 |
| 21.06.2024 | 40,71 | 40,76 | 40,34 | 40,72 | 0,34% | 4.111.912,00 |
| 20.06.2024 | 40,68 | 40,69 | 40,39 | 40,58 | -0,12% | 1.677.759,00 |
| 18.06.2024 | 40,48 | 40,67 | 40,36 | 40,63 | 0,72% | 1.295.694,00 |
| 17.06.2024 | 40,00 | 40,46 | 39,66 | 40,34 | 0,15% | 1.493.937,00 |
| 14.06.2024 | 39,85 | 40,33 | 39,63 | 40,28 | 0,93% | 1.984.895,00 |
| 13.06.2024 | 39,70 | 40,18 | 39,60 | 39,91 | 0,88% | 1.244.102,00 |
| 12.06.2024 | 40,09 | 40,19 | 39,41 | 39,56 | 0,66% | 1.904.895,00 |
| 11.06.2024 | 39,48 | 39,75 | 39,25 | 39,30 | -1,33% | 2.727.566,00 |
| 10.06.2024 | 39,55 | 40,24 | 39,37 | 39,83 | 0,40% | 2.132.422,00 |
| 07.06.2024 | 39,05 | 39,74 | 39,05 | 39,67 | 0,18% | 2.050.001,00 |
| 06.06.2024 | 39,50 | 39,74 | 39,37 | 39,60 | -0,40% | 1.374.522,00 |
| 05.06.2024 | 39,41 | 39,79 | 39,11 | 39,76 | 0,43% | 1.853.280,00 |
| 04.06.2024 | 38,85 | 39,81 | 38,63 | 39,59 | 1,88% | 2.966.911,00 |
| 03.06.2024 | 38,78 | 39,02 | 38,53 | 38,86 | 0,62% | 2.476.604,00 |
| 31.05.2024 | 38,33 | 38,63 | 37,97 | 38,62 | 1,98% | 3.719.213,00 |
| 30.05.2024 | 37,86 | 38,13 | 37,72 | 37,87 | 0,80% | 1.300.995,00 |
| 29.05.2024 | 37,64 | 37,85 | 37,03 | 37,57 | -1,67% | 1.510.158,00 |
| 28.05.2024 | 39,19 | 39,26 | 38,19 | 38,21 | -1,93% | 1.714.043,00 |
| 24.05.2024 | 39,07 | 39,08 | 38,85 | 38,96 | 0,39% | 1.272.610,00 |
| 23.05.2024 | 39,49 | 39,49 | 38,80 | 38,81 | -1,99% | 1.536.532,00 |
| 22.05.2024 | 39,65 | 40,00 | 39,45 | 39,60 | -0,23% | 2.207.921,00 |
| 21.05.2024 | 39,33 | 39,74 | 39,16 | 39,69 | 0,76% | 2.219.184,00 |
| 20.05.2024 | 39,52 | 39,66 | 39,18 | 39,39 | -0,38% | 1.807.010,00 |
| 17.05.2024 | 39,57 | 39,63 | 39,36 | 39,54 | 0,30% | 2.139.609,00 |
| 16.05.2024 | 39,57 | 39,79 | 39,41 | 39,42 | -0,50% | 1.574.566,00 |
| 15.05.2024 | 39,97 | 39,97 | 39,53 | 39,62 | 0,64% | 1.523.615,00 |
| 14.05.2024 | 39,36 | 39,53 | 39,03 | 39,37 | 0,64% | 1.673.685,00 |
| 13.05.2024 | 39,10 | 39,46 | 39,00 | 39,12 | 0,20% | 1.627.066,00 |
| 10.05.2024 | 39,22 | 39,34 | 39,00 | 39,04 | 0,00% | 1.716.519,00 |
| 09.05.2024 | 38,55 | 39,16 | 38,27 | 39,04 | 2,01% | 3.105.195,00 |
| 08.05.2024 | 38,85 | 38,92 | 38,13 | 38,27 | -1,80% | 2.323.333,00 |
| 07.05.2024 | 39,15 | 39,31 | 38,85 | 38,97 | 0,21% | 1.772.398,00 |
| 06.05.2024 | 38,53 | 38,99 | 38,26 | 38,89 | 1,73% | 2.525.984,00 |
| 03.05.2024 | 38,12 | 38,38 | 37,84 | 38,23 | 1,76% | 2.867.237,00 |
| 02.05.2024 | 37,64 | 37,91 | 37,01 | 37,57 | 0,21% | 5.087.905,00 |
| 01.05.2024 | 37,07 | 38,05 | 36,86 | 37,49 | -1,55% | 5.331.711,00 |
| 30.04.2024 | 38,05 | 38,42 | 37,78 | 38,08 | -0,55% | 3.263.255,00 |
| 29.04.2024 | 38,21 | 38,48 | 38,02 | 38,29 | 1,00% | 2.433.135,00 |
| 26.04.2024 | 38,09 | 38,66 | 37,89 | 37,91 | -0,16% | 2.117.561,00 |
| 25.04.2024 | 38,04 | 38,16 | 37,72 | 37,97 | 0,21% | 2.311.339,00 |
| 24.04.2024 | 37,01 | 38,19 | 36,87 | 37,89 | 1,66% | 2.890.088,00 |
| 23.04.2024 | 36,98 | 37,60 | 36,98 | 37,27 | 0,70% | 2.406.721,00 |
| 22.04.2024 | 36,56 | 37,07 | 36,28 | 37,01 | 1,68% | 2.490.862,00 |
| 19.04.2024 | 36,03 | 36,45 | 35,95 | 36,40 | 1,73% | 3.671.118,00 |
| 18.04.2024 | 35,41 | 35,95 | 35,14 | 35,78 | 1,25% | 3.345.925,00 |
| 17.04.2024 | 35,51 | 35,82 | 35,17 | 35,34 | 0,20% | 2.415.147,00 |
| 16.04.2024 | 35,67 | 35,68 | 35,22 | 35,27 | -1,62% | 2.105.386,00 |
| 15.04.2024 | 36,88 | 36,98 | 35,64 | 35,85 | -2,16% | 1.961.510,00 |
| 12.04.2024 | 37,07 | 37,13 | 36,26 | 36,64 | -1,43% | 3.225.310,00 |
| 11.04.2024 | 37,54 | 37,67 | 36,67 | 37,17 | -0,13% | 4.037.546,00 |
| 10.04.2024 | 36,98 | 37,37 | 36,72 | 37,22 | -1,72% | 4.509.328,00 |
| 09.04.2024 | 37,35 | 37,96 | 37,21 | 37,87 | 0,64% | 3.594.344,00 |
| 08.04.2024 | 37,01 | 37,92 | 36,95 | 37,63 | 3,07% | 4.535.337,00 |
| 05.04.2024 | 36,23 | 36,63 | 36,07 | 36,51 | 0,33% | 1.530.289,00 |
| 04.04.2024 | 36,76 | 37,00 | 36,16 | 36,39 | -0,19% | 1.801.253,00 |
| 03.04.2024 | 36,08 | 36,53 | 35,82 | 36,46 | 0,77% | 1.884.672,00 |
| 02.04.2024 | 36,32 | 36,41 | 36,01 | 36,18 | -1,26% | 1.920.632,00 |
| 01.04.2024 | 37,33 | 37,40 | 36,63 | 36,64 | -2,06% | 1.745.228,00 |
| 28.03.2024 | 37,17 | 37,65 | 36,98 | 37,41 | 1,08% | 3.007.630,00 |
| 27.03.2024 | 36,78 | 37,35 | 36,61 | 37,01 | 1,65% | 4.166.306,00 |
| 26.03.2024 | 36,94 | 36,95 | 36,39 | 36,41 | -1,27% | 1.382.004,00 |
| 25.03.2024 | 37,28 | 37,35 | 36,75 | 36,88 | -0,75% | 1.116.507,00 |
| 22.03.2024 | 37,66 | 37,71 | 37,02 | 37,16 | -1,20% | 1.636.998,00 |
| 21.03.2024 | 37,16 | 38,00 | 37,16 | 37,61 | 1,48% | 2.246.875,00 |
| 20.03.2024 | 36,55 | 37,14 | 36,39 | 37,06 | 0,90% | 1.921.812,00 |
| 19.03.2024 | 36,87 | 37,00 | 36,41 | 36,73 | -0,22% | 1.639.871,00 |
| 18.03.2024 | 37,19 | 37,31 | 36,74 | 36,81 | -0,97% | 1.752.442,00 |
| 15.03.2024 | 36,21 | 37,19 | 36,21 | 37,17 | 1,36% | 3.888.232,00 |
| 14.03.2024 | 37,21 | 37,28 | 36,11 | 36,67 | -1,95% | 2.578.468,00 |
| 13.03.2024 | 37,02 | 37,77 | 37,00 | 37,40 | 0,86% | 2.528.553,00 |
| 12.03.2024 | 37,80 | 37,99 | 36,98 | 37,08 | -2,01% | 3.563.926,00 |
| 11.03.2024 | 38,10 | 38,28 | 37,69 | 37,84 | -0,68% | 2.759.181,00 |
| 08.03.2024 | 38,03 | 38,19 | 37,78 | 38,10 | 1,09% | 2.665.141,00 |
| 07.03.2024 | 37,38 | 37,77 | 37,26 | 37,69 | 1,18% | 2.443.544,00 |
| 06.03.2024 | 37,48 | 37,51 | 37,07 | 37,25 | 0,24% | 3.808.328,00 |
| 05.03.2024 | 37,16 | 37,50 | 36,97 | 37,16 | -0,32% | 2.914.905,00 |