15,638$
0,31%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 15,57 | 15,64 | 15,43 | 15,63 | 0,26% | 608.462,00 |
| 29.01.2026 | 15,39 | 15,60 | 15,37 | 15,59 | 1,63% | 472.562,00 |
| 28.01.2026 | 15,69 | 15,77 | 15,20 | 15,34 | -2,29% | 626.341,00 |
| 27.01.2026 | 15,86 | 16,01 | 15,67 | 15,70 | -1,38% | 503.256,00 |
| 26.01.2026 | 16,12 | 16,15 | 15,78 | 15,92 | -1,12% | 540.907,00 |
| 23.01.2026 | 16,10 | 16,19 | 15,99 | 16,10 | -0,25% | 459.731,00 |
| 22.01.2026 | 16,16 | 16,25 | 16,10 | 16,14 | -0,06% | 450.019,00 |
| 21.01.2026 | 16,34 | 16,38 | 16,12 | 16,15 | -1,04% | 624.092,00 |
| 20.01.2026 | 16,45 | 16,50 | 16,13 | 16,32 | -1,69% | 409.038,00 |
| 16.01.2026 | 16,34 | 16,65 | 16,30 | 16,60 | 1,10% | 495.650,00 |
| 15.01.2026 | 16,04 | 16,50 | 16,02 | 16,42 | 2,31% | 723.189,00 |
| 14.01.2026 | 15,88 | 16,08 | 15,86 | 16,05 | 1,07% | 390.411,00 |
| 13.01.2026 | 15,90 | 15,99 | 15,77 | 15,88 | -0,06% | 515.048,00 |
| 12.01.2026 | 16,02 | 16,14 | 15,88 | 15,89 | -1,18% | 439.016,00 |
| 09.01.2026 | 16,08 | 16,15 | 16,02 | 16,08 | 0,00% | 562.131,00 |
| 08.01.2026 | 15,85 | 16,30 | 15,76 | 16,08 | 1,01% | 571.395,00 |
| 07.01.2026 | 16,15 | 16,27 | 15,90 | 15,92 | -1,00% | 710.796,00 |
| 06.01.2026 | 15,85 | 16,14 | 15,73 | 16,08 | 1,13% | 551.023,00 |
| 05.01.2026 | 15,95 | 16,08 | 15,86 | 15,90 | 0,00% | 602.204,00 |
| 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 | 16,03 | 16,13 | 15,96 | 15,96 | -0,19% | 496.121,00 |
| 29.12.2025 | 16,05 | 16,08 | 15,86 | 15,99 | 0,19% | 527.505,00 |
| 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 | 15,73 | 15,80 | 15,58 | 15,72 | -0,44% | 354.620,00 |
| 22.12.2025 | 15,81 | 15,87 | 15,70 | 15,79 | -0,44% | 449.332,00 |
| 19.12.2025 | 16,17 | 16,25 | 15,84 | 15,86 | -2,40% | 1.253.231,00 |
| 18.12.2025 | 16,27 | 16,39 | 16,17 | 16,25 | 0,12% | 598.137,00 |
| 17.12.2025 | 16,13 | 16,38 | 16,07 | 16,23 | 0,56% | 566.298,00 |
| 16.12.2025 | 15,80 | 16,18 | 15,80 | 16,14 | 1,13% | 703.562,00 |
| 15.12.2025 | 15,99 | 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 | 15,80 | 15,99 | 15,72 | 15,89 | 1,53% | 831.386,00 |
| 10.12.2025 | 15,32 | 15,81 | 15,30 | 15,65 | 2,42% | 863.770,00 |
| 09.12.2025 | 15,13 | 15,38 | 15,06 | 15,28 | 2,07% | 787.296,00 |
| 08.12.2025 | 15,30 | 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 | 15,40 | 15,51 | 15,22 | 15,29 | 1,87% | 676.659,00 |
| 03.12.2025 | 15,07 | 15,07 | 14,83 | 15,01 | 0,67% | 619.724,00 |
| 02.12.2025 | 14,98 | 15,07 | 14,89 | 14,91 | -0,07% | 695.484,00 |
| 01.12.2025 | 15,00 | 15,07 | 14,89 | 14,92 | -1,39% | 396.876,00 |
| 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 | 15,06 | 15,15 | 14,86 | 14,92 | -2,16% | 803.258,00 |
| 21.11.2025 | 14,94 | 15,31 | 14,88 | 15,25 | 2,35% | 1.031.836,00 |
| 20.11.2025 | 14,89 | 15,04 | 14,74 | 14,90 | 0,88% | 749.996,00 |
| 19.11.2025 | 14,80 | 14,85 | 14,69 | 14,77 | -0,07% | 541.446,00 |
| 18.11.2025 | 14,80 | 14,87 | 14,71 | 14,78 | 0,14% | 385.514,00 |
| 17.11.2025 | 14,86 | 14,95 | 14,76 | 14,76 | -2,32% | 451.027,00 |
| 14.11.2025 | 15,22 | 15,25 | 14,98 | 15,11 | -0,46% | 741.293,00 |
| 13.11.2025 | 15,18 | 15,22 | 15,09 | 15,18 | 0,13% | 531.569,00 |
| 12.11.2025 | 15,33 | 15,36 | 15,16 | 15,16 | -0,85% | 447.942,00 |
| 11.11.2025 | 15,09 | 15,38 | 15,09 | 15,29 | 1,46% | 440.592,00 |
| 10.11.2025 | 15,17 | 15,25 | 14,91 | 15,07 | -0,79% | 629.802,00 |
| 07.11.2025 | 14,98 | 15,21 | 14,95 | 15,19 | 2,08% | 711.009,00 |
| 06.11.2025 | 14,80 | 15,01 | 14,71 | 14,88 | 0,27% | 656.903,00 |
| 05.11.2025 | 14,62 | 15,09 | 14,59 | 14,84 | 1,99% | 1.120.016,00 |
| 04.11.2025 | 14,45 | 14,67 | 14,20 | 14,55 | -0,89% | 791.820,00 |
| 03.11.2025 | 14,48 | 14,71 | 14,29 | 14,68 | 0,96% | 795.381,00 |
| 31.10.2025 | 14,12 | 14,66 | 14,06 | 14,54 | 2,25% | 1.124.327,00 |
| 30.10.2025 | 14,28 | 14,52 | 14,20 | 14,22 | -0,42% | 699.279,00 |
| 29.10.2025 | 14,36 | 14,52 | 14,25 | 14,28 | -1,31% | 789.818,00 |
| 28.10.2025 | 14,55 | 14,55 | 14,38 | 14,47 | -0,96% | 403.733,00 |
| 27.10.2025 | 14,61 | 14,67 | 14,53 | 14,61 | -0,48% | 347.997,00 |
| 24.10.2025 | 14,61 | 14,75 | 14,55 | 14,68 | 0,96% | 433.888,00 |
| 23.10.2025 | 14,75 | 14,75 | 14,39 | 14,54 | -1,36% | 470.555,00 |
| 22.10.2025 | 14,71 | 14,85 | 14,60 | 14,74 | 0,61% | 558.301,00 |
| 21.10.2025 | 14,51 | 14,73 | 14,47 | 14,65 | 1,24% | 684.849,00 |
| 20.10.2025 | 14,32 | 14,47 | 14,25 | 14,47 | 1,33% | 523.609,00 |
| 17.10.2025 | 14,21 | 14,46 | 14,17 | 14,28 | 0,56% | 684.234,00 |
| 16.10.2025 | 14,42 | 14,49 | 14,19 | 14,20 | -1,39% | 841.440,00 |
| 15.10.2025 | 14,50 | 14,69 | 14,34 | 14,40 | -0,55% | 947.698,00 |
| 14.10.2025 | 14,23 | 14,49 | 14,14 | 14,48 | 1,90% | 601.665,00 |
| 13.10.2025 | 14,15 | 14,24 | 13,95 | 14,21 | 0,64% | 664.393,00 |
| 10.10.2025 | 14,26 | 14,31 | 14,05 | 14,12 | -0,56% | 541.954,00 |
| 09.10.2025 | 14,18 | 14,29 | 14,09 | 14,20 | 0,28% | 955.854,00 |
| 08.10.2025 | 14,10 | 14,23 | 14,03 | 14,16 | 0,28% | 746.871,00 |
| 07.10.2025 | 14,22 | 14,31 | 14,08 | 14,12 | -0,56% | 732.339,00 |
| 06.10.2025 | 14,67 | 14,67 | 14,16 | 14,20 | -2,71% | 856.649,00 |
| 03.10.2025 | 14,63 | 14,76 | 14,58 | 14,60 | 0,24% | 55.897,00 |
| 02.10.2025 | 14,65 | 14,65 | 14,39 | 14,56 | -1,02% | 551.616,00 |
| 01.10.2025 | 14,74 | 14,86 | 14,69 | 14,71 | -0,94% | 455.885,00 |
| 30.09.2025 | 14,76 | 14,88 | 14,70 | 14,85 | 0,88% | 600.598,00 |
| 29.09.2025 | 14,75 | 14,75 | 14,37 | 14,72 | 0,00% | 1.011.064,00 |
| 26.09.2025 | 14,73 | 14,87 | 14,64 | 14,72 | 0,20% | 826.587,00 |
| 25.09.2025 | 15,00 | 15,00 | 14,60 | 14,69 | -1,61% | 811.455,00 |
| 24.09.2025 | 15,06 | 15,13 | 14,90 | 14,93 | -0,33% | 811.751,00 |
| 23.09.2025 | 15,27 | 15,34 | 14,98 | 14,98 | -1,38% | 544.654,00 |
| 22.09.2025 | 15,05 | 15,40 | 14,95 | 15,19 | 2,91% | 1.684.685,00 |
| 19.09.2025 | 15,06 | 15,10 | 14,75 | 14,76 | -1,80% | 1.461.913,00 |
| 18.09.2025 | 15,08 | 15,11 | 14,97 | 15,03 | -0,33% | 823.431,00 |
| 17.09.2025 | 15,15 | 15,44 | 15,03 | 15,08 | -0,26% | 805.234,00 |
| 16.09.2025 | 15,12 | 15,22 | 15,07 | 15,12 | -0,07% | 513.389,00 |
| 15.09.2025 | 15,18 | 15,28 | 15,09 | 15,13 | -0,33% | 666.942,00 |
| 12.09.2025 | 15,25 | 15,26 | 15,13 | 15,18 | -0,52% | 321.298,00 |
| 11.09.2025 | 15,01 | 15,33 | 15,00 | 15,26 | 1,40% | 597.488,00 |
| 10.09.2025 | 15,05 | 15,13 | 14,76 | 15,05 | -0,59% | 749.668,00 |
| 09.09.2025 | 15,20 | 15,25 | 15,00 | 15,14 | -0,13% | 565.451,00 |