14,415$
-1,06%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 14,59 | 14,59 | 14,34 | 14,41 | -1,10% | 320.369,00 |
| 18.03.2026 | 14,68 | 14,75 | 14,56 | 14,57 | -1,55% | 395.771,00 |
| 17.03.2026 | 14,85 | 14,90 | 14,76 | 14,80 | 0,54% | 379.326,00 |
| 16.03.2026 | 14,75 | 14,88 | 14,69 | 14,72 | 0,48% | 447.382,00 |
| 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 |
| 04.03.2026 | 15,07 | 15,12 | 14,89 | 14,90 | -1,13% | 629.466,00 |
| 03.03.2026 | 14,97 | 15,28 | 14,76 | 15,07 | -0,79% | 816.594,00 |
| 02.03.2026 | 14,94 | 15,25 | 14,78 | 15,19 | 0,73% | 806.577,00 |
| 27.02.2026 | 15,67 | 15,74 | 15,05 | 15,08 | -4,19% | 1.125.186,00 |
| 26.02.2026 | 16,17 | 16,31 | 15,65 | 15,74 | -2,78% | 426.474,00 |
| 25.02.2026 | 16,15 | 16,25 | 15,99 | 16,19 | 0,00% | 312.977,00 |
| 24.02.2026 | 16,27 | 16,28 | 16,02 | 16,19 | -0,06% | 275.589,00 |
| 23.02.2026 | 16,28 | 16,43 | 16,17 | 16,20 | 0,12% | 368.745,00 |
| 20.02.2026 | 16,26 | 16,26 | 16,02 | 16,18 | 0,37% | 418.989,00 |
| 19.02.2026 | 15,93 | 16,16 | 15,93 | 16,12 | 0,81% | 388.012,00 |
| 18.02.2026 | 16,03 | 16,08 | 15,87 | 15,99 | -0,62% | 459.968,00 |
| 17.02.2026 | 15,94 | 16,12 | 15,77 | 16,09 | 0,00% | 319.886,00 |
| 13.02.2026 | 16,08 | 16,18 | 15,92 | 16,09 | 0,44% | 428.388,00 |
| 12.02.2026 | 16,29 | 16,29 | 15,83 | 16,02 | -0,68% | 386.968,00 |
| 11.02.2026 | 16,15 | 16,23 | 15,98 | 16,13 | 0,19% | 448.165,00 |
| 10.02.2026 | 15,89 | 16,15 | 15,84 | 16,10 | 1,71% | 328.305,00 |
| 09.02.2026 | 15,86 | 16,03 | 15,71 | 15,83 | -0,50% | 346.820,00 |
| 06.02.2026 | 15,96 | 16,06 | 15,85 | 15,91 | 0,19% | 402.108,00 |
| 05.02.2026 | 16,00 | 16,00 | 15,70 | 15,88 | -0,13% | 504.729,00 |
| 04.02.2026 | 15,63 | 16,00 | 15,54 | 15,90 | 2,65% | 460.060,00 |
| 03.02.2026 | 15,25 | 15,53 | 15,24 | 15,49 | 0,39% | 401.126,00 |
| 02.02.2026 | 15,68 | 15,75 | 15,38 | 15,43 | -1,28% | 613.510,00 |
| 30.01.2026 | 15,57 | 15,64 | 15,43 | 15,63 | 0,26% | 608.462,00 |
| 29.01.2026 | 15,44 | 15,60 | 15,37 | 15,59 | 1,63% | 527.936,00 |
| 28.01.2026 | 15,69 | 15,77 | 15,20 | 15,34 | -2,29% | 626.341,00 |
| 27.01.2026 | 15,85 | 16,01 | 15,67 | 15,70 | -1,38% | 503.258,00 |
| 26.01.2026 | 16,15 | 16,15 | 15,78 | 15,92 | -1,12% | 540.912,00 |
| 23.01.2026 | 16,10 | 16,19 | 15,99 | 16,10 | -0,25% | 459.731,00 |
| 22.01.2026 | 16,20 | 16,25 | 16,10 | 16,14 | -0,06% | 503.591,00 |
| 21.01.2026 | 16,36 | 16,38 | 16,12 | 16,15 | -1,04% | 637.129,00 |
| 20.01.2026 | 16,45 | 16,50 | 16,13 | 16,32 | -1,69% | 409.156,00 |
| 16.01.2026 | 16,34 | 16,65 | 16,30 | 16,60 | 1,10% | 495.650,00 |
| 15.01.2026 | 16,03 | 16,50 | 16,02 | 16,42 | 2,31% | 724.677,00 |
| 14.01.2026 | 15,88 | 16,08 | 15,86 | 16,05 | 1,07% | 390.491,00 |
| 13.01.2026 | 15,94 | 15,99 | 15,77 | 15,88 | -0,06% | 530.355,00 |
| 12.01.2026 | 16,01 | 16,14 | 15,88 | 15,89 | -1,18% | 449.455,00 |
| 09.01.2026 | 16,08 | 16,15 | 16,02 | 16,08 | 0,00% | 562.131,00 |
| 08.01.2026 | 15,84 | 16,30 | 15,76 | 16,08 | 1,01% | 571.459,00 |
| 07.01.2026 | 16,11 | 16,27 | 15,90 | 15,92 | -1,00% | 711.033,00 |
| 06.01.2026 | 15,79 | 16,14 | 15,73 | 16,08 | 1,13% | 551.101,00 |
| 05.01.2026 | 16,00 | 16,08 | 15,86 | 15,90 | 0,00% | 602.389,00 |
| 02.01.2026 | 15,92 | 15,98 | 15,70 | 15,90 | -0,06% | 478.529,00 |
| 31.12.2025 | 16,01 | 16,01 | 15,86 | 15,91 | -0,31% | 425.366,00 |
| 30.12.2025 | 15,99 | 16,13 | 15,96 | 15,96 | -0,19% | 498.521,00 |
| 29.12.2025 | 16,00 | 16,08 | 15,86 | 15,99 | 0,19% | 532.945,00 |
| 26.12.2025 | 15,87 | 15,99 | 15,83 | 15,96 | 0,50% | 324.763,00 |
| 24.12.2025 | 15,80 | 15,94 | 15,71 | 15,88 | 1,02% | 223.927,00 |
| 23.12.2025 | 15,80 | 15,80 | 15,58 | 15,72 | -0,44% | 388.642,00 |
| 22.12.2025 | 15,80 | 15,87 | 15,70 | 15,79 | -0,44% | 484.469,00 |
| 19.12.2025 | 16,17 | 16,25 | 15,84 | 15,86 | -2,40% | 1.253.231,00 |
| 18.12.2025 | 16,32 | 16,39 | 16,17 | 16,25 | 0,12% | 599.763,00 |
| 17.12.2025 | 16,21 | 16,38 | 16,07 | 16,23 | 0,56% | 569.104,00 |
| 16.12.2025 | 16,01 | 16,18 | 15,80 | 16,14 | 1,13% | 713.562,00 |
| 15.12.2025 | 15,98 | 16,05 | 15,85 | 15,96 | 0,13% | 847.411,00 |
| 12.12.2025 | 15,93 | 16,02 | 15,80 | 15,94 | 0,31% | 750.796,00 |
| 11.12.2025 | 15,74 | 15,99 | 15,72 | 15,89 | 1,53% | 915.448,00 |
| 10.12.2025 | 15,31 | 15,81 | 15,30 | 15,65 | 2,42% | 871.327,00 |
| 09.12.2025 | 15,06 | 15,38 | 15,06 | 15,28 | 2,07% | 787.296,00 |
| 08.12.2025 | 15,28 | 15,30 | 14,96 | 14,97 | -2,28% | 596.818,00 |
| 05.12.2025 | 15,21 | 15,36 | 15,21 | 15,32 | 0,20% | 467.714,00 |
| 04.12.2025 | 15,46 | 15,51 | 15,22 | 15,29 | 1,87% | 677.077,00 |
| 03.12.2025 | 14,96 | 15,07 | 14,83 | 15,01 | 0,67% | 622.077,00 |
| 02.12.2025 | 14,97 | 15,07 | 14,89 | 14,91 | -0,07% | 695.484,00 |
| 01.12.2025 | 14,98 | 15,07 | 14,89 | 14,92 | -1,39% | 396.877,00 |
| 28.11.2025 | 15,24 | 15,28 | 15,10 | 15,13 | -0,66% | 236.792,00 |
| 26.11.2025 | 15,08 | 15,32 | 15,08 | 15,23 | 0,53% | 635.300,00 |
| 25.11.2025 | 15,01 | 15,29 | 15,01 | 15,15 | 1,54% | 534.671,00 |
| 24.11.2025 | 15,13 | 15,15 | 14,86 | 14,92 | -2,16% | 841.375,00 |
| 21.11.2025 | 14,94 | 15,31 | 14,88 | 15,25 | 2,35% | 1.031.836,00 |
| 20.11.2025 | 14,74 | 15,04 | 14,74 | 14,90 | 0,88% | 751.018,00 |
| 19.11.2025 | 14,80 | 14,85 | 14,69 | 14,77 | -0,07% | 541.446,00 |
| 18.11.2025 | 14,76 | 14,87 | 14,71 | 14,78 | 0,14% | 393.976,00 |
| 17.11.2025 | 14,91 | 14,95 | 14,76 | 14,76 | -2,32% | 451.765,00 |
| 14.11.2025 | 15,22 | 15,25 | 14,98 | 15,11 | -0,46% | 741.293,00 |
| 13.11.2025 | 15,15 | 15,22 | 15,09 | 15,18 | 0,13% | 542.231,00 |
| 12.11.2025 | 15,25 | 15,36 | 15,16 | 15,16 | -0,85% | 447.943,00 |
| 11.11.2025 | 15,12 | 15,38 | 15,09 | 15,29 | 1,46% | 440.605,00 |
| 10.11.2025 | 15,18 | 15,25 | 14,91 | 15,07 | -0,79% | 631.244,00 |
| 07.11.2025 | 14,98 | 15,21 | 14,95 | 15,19 | 2,08% | 711.009,00 |
| 06.11.2025 | 14,76 | 15,01 | 14,71 | 14,88 | 0,27% | 656.909,00 |
| 05.11.2025 | 14,59 | 15,09 | 14,59 | 14,84 | 1,99% | 1.120.016,00 |
| 04.11.2025 | 14,48 | 14,67 | 14,20 | 14,55 | -0,89% | 791.828,00 |
| 03.11.2025 | 14,44 | 14,71 | 14,29 | 14,68 | 0,96% | 795.403,00 |
| 31.10.2025 | 14,12 | 14,66 | 14,06 | 14,54 | 2,25% | 1.124.327,00 |
| 30.10.2025 | 14,20 | 14,52 | 14,20 | 14,22 | -0,42% | 699.317,00 |
| 29.10.2025 | 14,34 | 14,52 | 14,25 | 14,28 | -1,31% | 789.964,00 |
| 28.10.2025 | 14,55 | 14,55 | 14,38 | 14,47 | -0,96% | 403.939,00 |
| 27.10.2025 | 14,67 | 14,67 | 14,53 | 14,61 | -0,48% | 348.068,00 |
| 24.10.2025 | 14,61 | 14,75 | 14,55 | 14,68 | 0,96% | 433.888,00 |