17,680$
1,61%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,61 | 17,71 | 17,42 | 17,68 | 1,61% | 243.981,00 |
| 25.07.2024 | 17,42 | 17,69 | 17,36 | 17,40 | -0,06% | 260.158,00 |
| 24.07.2024 | 17,69 | 17,97 | 17,41 | 17,41 | -1,64% | 238.887,00 |
| 23.07.2024 | 17,46 | 17,73 | 17,38 | 17,70 | 1,37% | 355.981,00 |
| 22.07.2024 | 17,43 | 17,53 | 17,29 | 17,46 | 0,17% | 306.762,00 |
| 19.07.2024 | 17,55 | 17,64 | 17,41 | 17,43 | -0,46% | 252.843,00 |
| 18.07.2024 | 17,64 | 17,91 | 17,49 | 17,51 | 0,17% | 390.219,00 |
| 17.07.2024 | 17,63 | 17,71 | 17,44 | 17,48 | -0,96% | 1.363.756,00 |
| 16.07.2024 | 17,31 | 17,67 | 17,26 | 17,65 | 2,74% | 318.987,00 |
| 15.07.2024 | 17,04 | 17,30 | 16,90 | 17,18 | 1,48% | 332.948,00 |
| 12.07.2024 | 16,97 | 17,07 | 16,80 | 16,93 | 0,65% | 669.969,00 |
| 11.07.2024 | 16,62 | 16,99 | 16,55 | 16,82 | 3,00% | 616.655,00 |
| 10.07.2024 | 16,41 | 16,44 | 16,18 | 16,33 | 0,12% | 488.512,00 |
| 09.07.2024 | 16,33 | 16,36 | 16,18 | 16,31 | -0,37% | 260.784,00 |
| 08.07.2024 | 16,30 | 16,43 | 16,28 | 16,37 | 0,86% | 263.248,00 |
| 05.07.2024 | 16,18 | 16,29 | 16,09 | 16,23 | 0,56% | 277.980,00 |
| 03.07.2024 | 16,12 | 16,23 | 16,09 | 16,14 | 0,12% | 196.366,00 |
| 02.07.2024 | 16,09 | 16,13 | 16,01 | 16,12 | 0,50% | 345.096,00 |
| 01.07.2024 | 15,95 | 16,05 | 15,83 | 16,04 | 0,31% | 503.337,00 |
| 28.06.2024 | 15,59 | 16,10 | 15,49 | 15,99 | 3,29% | 2.074.170,00 |
| 27.06.2024 | 15,42 | 15,60 | 15,39 | 15,48 | 0,78% | 439.515,00 |
| 26.06.2024 | 15,35 | 15,50 | 15,34 | 15,36 | -0,90% | 278.291,00 |
| 25.06.2024 | 15,58 | 15,63 | 15,41 | 15,50 | -0,77% | 226.554,00 |
| 24.06.2024 | 15,50 | 15,71 | 15,44 | 15,62 | 0,71% | 258.624,00 |
| 21.06.2024 | 15,44 | 15,59 | 15,35 | 15,51 | 0,85% | 615.782,00 |
| 20.06.2024 | 15,51 | 15,55 | 15,35 | 15,38 | -0,84% | 242.781,00 |
| 18.06.2024 | 15,51 | 15,60 | 15,38 | 15,51 | 0,39% | 317.814,00 |
| 17.06.2024 | 15,31 | 15,52 | 15,28 | 15,45 | 0,19% | 373.665,00 |
| 14.06.2024 | 15,35 | 15,48 | 15,30 | 15,42 | -0,13% | 647.829,00 |
| 13.06.2024 | 15,34 | 15,48 | 15,29 | 15,44 | 1,31% | 374.631,00 |
| 12.06.2024 | 15,41 | 15,57 | 15,23 | 15,24 | 1,53% | 378.525,00 |
| 11.06.2024 | 15,02 | 15,16 | 15,00 | 15,01 | -0,60% | 501.572,00 |
| 10.06.2024 | 15,15 | 15,20 | 15,05 | 15,10 | -0,79% | 381.146,00 |
| 07.06.2024 | 15,10 | 15,37 | 15,01 | 15,22 | -0,33% | 504.330,00 |
| 06.06.2024 | 15,09 | 15,31 | 15,06 | 15,27 | 0,59% | 295.660,00 |
| 05.06.2024 | 15,25 | 15,25 | 15,02 | 15,18 | -0,07% | 187.590,00 |
| 04.06.2024 | 15,23 | 15,31 | 15,11 | 15,19 | -0,13% | 341.562,00 |
| 03.06.2024 | 15,11 | 15,23 | 14,98 | 15,21 | 0,60% | 639.687,00 |
| 31.05.2024 | 15,11 | 15,19 | 14,94 | 15,12 | 0,33% | 505.638,00 |
| 30.05.2024 | 14,88 | 15,09 | 14,87 | 15,07 | 2,17% | 294.920,00 |
| 29.05.2024 | 14,90 | 14,92 | 14,73 | 14,75 | -2,19% | 225.840,00 |
| 28.05.2024 | 15,08 | 15,17 | 14,93 | 15,08 | 0,40% | 385.172,00 |
| 24.05.2024 | 15,12 | 15,19 | 15,01 | 15,02 | -0,07% | 269.643,00 |
| 23.05.2024 | 15,52 | 15,52 | 14,96 | 15,03 | -3,28% | 593.818,00 |
| 22.05.2024 | 15,55 | 15,67 | 15,51 | 15,54 | -0,38% | 228.218,00 |
| 21.05.2024 | 15,83 | 15,83 | 15,54 | 15,60 | -1,33% | 255.463,00 |
| 20.05.2024 | 15,96 | 15,99 | 15,77 | 15,81 | -1,13% | 263.873,00 |
| 17.05.2024 | 16,02 | 16,17 | 15,93 | 15,99 | 0,19% | 392.872,00 |
| 16.05.2024 | 16,00 | 16,05 | 15,90 | 15,96 | -0,56% | 203.631,00 |
| 15.05.2024 | 16,14 | 16,19 | 15,88 | 16,05 | 0,75% | 416.293,00 |
| 14.05.2024 | 15,65 | 15,93 | 15,57 | 15,93 | 1,46% | 391.266,00 |
| 13.05.2024 | 16,22 | 16,22 | 15,64 | 15,70 | -2,61% | 351.353,00 |
| 10.05.2024 | 16,23 | 16,29 | 15,94 | 16,12 | -0,56% | 360.746,00 |
| 09.05.2024 | 15,95 | 16,23 | 15,88 | 16,21 | 1,95% | 665.110,00 |
| 08.05.2024 | 15,61 | 15,91 | 15,56 | 15,90 | 1,15% | 321.284,00 |
| 07.05.2024 | 15,84 | 15,99 | 15,66 | 15,72 | -0,38% | 382.328,00 |
| 06.05.2024 | 15,43 | 15,82 | 15,38 | 15,78 | 2,73% | 312.713,00 |
| 03.05.2024 | 15,98 | 16,09 | 15,17 | 15,36 | -4,30% | 399.165,00 |
| 02.05.2024 | 15,89 | 16,12 | 15,83 | 16,05 | 1,58% | 260.482,00 |
| 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 |