16,050$
1,58%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,89 | 16,12 | 15,83 | 16,05 | 1,58% | 318.856,00 |
| 01.05.2024 | 15,99 | 16,03 | 15,75 | 15,80 | -0,75% | 287.507,00 |
| 30.04.2024 | 15,83 | 16,19 | 15,79 | 15,92 | -0,06% | 379.695,00 |
| 29.04.2024 | 15,75 | 15,98 | 15,75 | 15,93 | 1,72% | 241.142,00 |
| 26.04.2024 | 15,68 | 15,80 | 15,62 | 15,66 | 0,19% | 176.198,00 |
| 25.04.2024 | 15,54 | 15,65 | 15,41 | 15,63 | -0,38% | 235.808,00 |
| 24.04.2024 | 15,48 | 15,80 | 15,39 | 15,69 | 0,64% | 195.652,00 |
| 23.04.2024 | 15,57 | 15,73 | 15,54 | 15,59 | 0,32% | 176.106,00 |
| 22.04.2024 | 15,39 | 15,55 | 15,35 | 15,54 | 1,11% | 276.735,00 |
| 19.04.2024 | 15,21 | 15,43 | 15,21 | 15,37 | 0,85% | 196.096,00 |
| 18.04.2024 | 15,20 | 15,32 | 15,09 | 15,24 | 0,46% | 257.186,00 |
| 17.04.2024 | 15,27 | 15,37 | 15,06 | 15,17 | -0,20% | 263.604,00 |
| 16.04.2024 | 15,29 | 15,40 | 15,16 | 15,20 | -0,78% | 291.870,00 |
| 15.04.2024 | 15,51 | 15,51 | 15,26 | 15,32 | -0,84% | 310.617,00 |
| 12.04.2024 | 15,66 | 15,66 | 15,40 | 15,45 | -1,40% | 350.606,00 |
| 11.04.2024 | 15,56 | 15,78 | 15,50 | 15,67 | 0,97% | 305.213,00 |
| 10.04.2024 | 16,06 | 16,08 | 15,39 | 15,52 | -5,88% | 434.269,00 |
| 09.04.2024 | 16,22 | 16,61 | 16,18 | 16,49 | 2,11% | 524.738,00 |
| 08.04.2024 | 15,72 | 16,17 | 15,64 | 16,15 | 3,53% | 544.116,00 |
| 05.04.2024 | 15,77 | 15,83 | 15,60 | 15,60 | -1,45% | 311.011,00 |
| 04.04.2024 | 16,20 | 16,20 | 15,81 | 15,83 | -1,31% | 328.068,00 |
| 03.04.2024 | 15,90 | 16,05 | 15,84 | 16,04 | 0,12% | 308.758,00 |
| 02.04.2024 | 15,94 | 16,16 | 15,82 | 16,02 | 0,50% | 367.164,00 |
| 01.04.2024 | 16,23 | 16,23 | 15,92 | 15,94 | -1,85% | 264.317,00 |
| 28.03.2024 | 15,87 | 16,24 | 15,87 | 16,24 | 2,53% | 428.926,00 |
| 27.03.2024 | 15,84 | 15,95 | 15,75 | 15,84 | 1,15% | 391.425,00 |
| 26.03.2024 | 15,98 | 15,98 | 15,62 | 15,66 | -1,39% | 262.156,00 |
| 25.03.2024 | 15,94 | 16,03 | 15,77 | 15,88 | -0,87% | 335.924,00 |
| 22.03.2024 | 16,31 | 16,35 | 16,00 | 16,02 | -1,48% | 234.175,00 |
| 21.03.2024 | 16,06 | 16,26 | 15,92 | 16,26 | 1,94% | 394.882,00 |
| 20.03.2024 | 15,58 | 15,97 | 15,57 | 15,95 | 1,72% | 328.875,00 |
| 19.03.2024 | 15,60 | 15,75 | 15,60 | 15,68 | 0,71% | 378.047,00 |
| 18.03.2024 | 15,55 | 15,75 | 15,55 | 15,57 | -0,32% | 340.577,00 |
| 15.03.2024 | 15,57 | 15,78 | 15,53 | 15,62 | -0,64% | 617.450,00 |
| 14.03.2024 | 15,90 | 15,90 | 15,57 | 15,72 | -1,38% | 344.869,00 |
| 13.03.2024 | 16,11 | 16,21 | 15,84 | 15,94 | -1,79% | 516.093,00 |
| 12.03.2024 | 16,19 | 16,26 | 16,03 | 16,23 | 0,00% | 411.493,00 |
| 11.03.2024 | 16,24 | 16,32 | 16,19 | 16,23 | -0,37% | 268.254,00 |
| 08.03.2024 | 16,35 | 16,40 | 16,24 | 16,29 | 0,93% | 307.266,00 |
| 07.03.2024 | 16,39 | 16,39 | 16,03 | 16,14 | -0,62% | 317.577,00 |
| 06.03.2024 | 16,38 | 16,46 | 16,11 | 16,24 | 0,31% | 313.419,00 |
| 05.03.2024 | 16,15 | 16,35 | 16,05 | 16,19 | 0,31% | 521.207,00 |
| 04.03.2024 | 15,82 | 16,21 | 15,69 | 16,14 | 1,77% | 447.155,00 |
| 01.03.2024 | 15,33 | 16,00 | 15,28 | 15,86 | 2,99% | 677.032,00 |
| 29.02.2024 | 14,59 | 15,46 | 14,56 | 15,40 | 7,84% | 872.989,00 |
| 28.02.2024 | 14,17 | 14,46 | 14,09 | 14,28 | 0,14% | 280.112,00 |
| 27.02.2024 | 14,27 | 14,36 | 14,22 | 14,26 | 0,64% | 239.658,00 |
| 26.02.2024 | 14,29 | 14,39 | 14,15 | 14,17 | -1,19% | 286.122,00 |
| 23.02.2024 | 14,35 | 14,42 | 14,24 | 14,34 | -0,14% | 187.544,00 |
| 22.02.2024 | 14,52 | 14,52 | 14,32 | 14,36 | -1,03% | 282.561,00 |
| 21.02.2024 | 14,53 | 14,61 | 14,45 | 14,51 | -0,14% | 218.302,00 |
| 20.02.2024 | 14,58 | 14,71 | 14,48 | 14,53 | -0,82% | 257.882,00 |
| 16.02.2024 | 14,50 | 14,69 | 14,25 | 14,65 | 0,76% | 413.939,00 |
| 15.02.2024 | 14,41 | 14,58 | 14,33 | 14,54 | 1,89% | 431.815,00 |
| 14.02.2024 | 14,26 | 14,36 | 14,14 | 14,27 | -0,63% | 419.292,00 |
| 13.02.2024 | 14,34 | 14,45 | 14,11 | 14,36 | -2,51% | 542.694,00 |
| 12.02.2024 | 14,84 | 14,89 | 14,72 | 14,73 | -0,47% | 362.161,00 |
| 09.02.2024 | 14,72 | 14,81 | 14,63 | 14,80 | 0,61% | 300.463,00 |
| 08.02.2024 | 14,53 | 14,74 | 14,49 | 14,71 | 0,82% | 252.173,00 |
| 07.02.2024 | 14,84 | 14,84 | 14,58 | 14,59 | -1,35% | 250.472,00 |
| 06.02.2024 | 14,49 | 14,81 | 14,41 | 14,79 | 1,79% | 314.100,00 |
| 05.02.2024 | 14,71 | 14,76 | 14,51 | 14,53 | -2,48% | 252.086,00 |
| 02.02.2024 | 14,96 | 14,97 | 14,67 | 14,90 | -1,32% | 318.674,00 |
| 01.02.2024 | 15,11 | 15,11 | 14,77 | 15,10 | -0,07% | 349.947,00 |
| 31.01.2024 | 15,41 | 15,50 | 14,95 | 15,11 | -1,76% | 447.012,00 |
| 30.01.2024 | 15,52 | 15,63 | 15,37 | 15,38 | -1,35% | 318.299,00 |
| 29.01.2024 | 15,39 | 15,61 | 15,34 | 15,59 | 1,17% | 355.601,00 |
| 26.01.2024 | 15,58 | 15,64 | 15,40 | 15,41 | -0,58% | 254.453,00 |
| 25.01.2024 | 15,52 | 15,54 | 15,34 | 15,50 | 1,11% | 408.119,00 |
| 24.01.2024 | 15,73 | 15,73 | 15,30 | 15,33 | -1,35% | 319.196,00 |
| 23.01.2024 | 15,79 | 15,79 | 15,45 | 15,54 | -0,83% | 341.446,00 |
| 22.01.2024 | 15,74 | 15,89 | 15,60 | 15,67 | 0,19% | 376.312,00 |
| 19.01.2024 | 15,07 | 15,64 | 14,93 | 15,64 | 4,41% | 613.241,00 |
| 18.01.2024 | 15,21 | 15,21 | 14,93 | 14,98 | -1,12% | 366.238,00 |
| 17.01.2024 | 15,34 | 15,47 | 14,96 | 15,15 | -2,82% | 379.661,00 |
| 16.01.2024 | 15,67 | 15,85 | 15,58 | 15,59 | -1,33% | 365.350,00 |
| 12.01.2024 | 15,94 | 16,00 | 15,70 | 15,80 | 0,51% | 297.845,00 |
| 11.01.2024 | 15,77 | 15,77 | 15,54 | 15,72 | -0,51% | 343.421,00 |
| 10.01.2024 | 15,44 | 15,86 | 15,40 | 15,80 | 2,53% | 660.377,00 |
| 09.01.2024 | 15,03 | 15,42 | 14,96 | 15,41 | 1,31% | 505.541,00 |
| 08.01.2024 | 14,69 | 15,22 | 14,69 | 15,21 | 3,47% | 389.650,00 |
| 05.01.2024 | 14,57 | 14,86 | 14,52 | 14,70 | -0,14% | 342.844,00 |
| 04.01.2024 | 14,74 | 14,85 | 14,68 | 14,72 | -0,67% | 262.663,00 |
| 03.01.2024 | 15,04 | 15,11 | 14,82 | 14,82 | -2,31% | 321.544,00 |
| 02.01.2024 | 15,25 | 15,40 | 15,13 | 15,17 | -0,98% | 330.840,00 |
| 29.12.2023 | 15,50 | 15,57 | 15,31 | 15,32 | -1,54% | 242.724,00 |
| 28.12.2023 | 15,37 | 15,56 | 15,35 | 15,56 | 0,91% | 319.128,00 |
| 27.12.2023 | 15,37 | 15,50 | 15,35 | 15,42 | 0,26% | 361.223,00 |
| 26.12.2023 | 15,20 | 15,42 | 15,13 | 15,38 | 1,18% | 303.415,00 |
| 22.12.2023 | 15,11 | 15,26 | 15,07 | 15,20 | 1,33% | 371.820,00 |
| 21.12.2023 | 15,16 | 15,21 | 14,92 | 15,00 | -0,27% | 347.411,00 |
| 20.12.2023 | 15,17 | 15,35 | 15,04 | 15,04 | -1,18% | 366.661,00 |
| 19.12.2023 | 15,22 | 15,33 | 15,15 | 15,22 | 0,53% | 594.373,00 |
| 18.12.2023 | 15,06 | 15,23 | 14,94 | 15,14 | 0,26% | 664.185,00 |
| 15.12.2023 | 15,37 | 15,44 | 14,92 | 15,10 | -1,76% | 1.817.477,00 |
| 14.12.2023 | 15,40 | 15,47 | 15,24 | 15,37 | 1,99% | 778.331,00 |
| 13.12.2023 | 14,76 | 15,19 | 14,60 | 15,07 | 2,38% | 1.165.234,00 |
| 12.12.2023 | 14,72 | 14,83 | 14,60 | 14,72 | 0,20% | 294.249,00 |
| 11.12.2023 | 14,71 | 14,83 | 14,63 | 14,69 | -0,47% | 284.153,00 |
| 08.12.2023 | 14,73 | 14,82 | 14,61 | 14,76 | -0,14% | 270.943,00 |