19,305$
-1,56%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,65 | 19,79 | 19,29 | 19,31 | -1,53% | 729.300,00 |
| 07.08.2025 | 20,00 | 20,01 | 19,47 | 19,61 | -1,21% | 947.004,00 |
| 06.08.2025 | 20,04 | 20,25 | 19,84 | 19,85 | 0,05% | 1.188.425,00 |
| 05.08.2025 | 19,49 | 19,89 | 19,48 | 19,84 | 2,06% | 1.774.982,00 |
| 04.08.2025 | 19,14 | 19,52 | 18,99 | 19,44 | 2,15% | 2.040.601,00 |
| 01.08.2025 | 19,83 | 19,84 | 19,03 | 19,03 | -3,50% | 1.994.494,00 |
| 31.07.2025 | 19,95 | 20,22 | 19,70 | 19,72 | -1,60% | 1.459.405,00 |
| 30.07.2025 | 20,72 | 20,90 | 19,76 | 20,04 | 0,50% | 2.052.079,00 |
| 29.07.2025 | 19,66 | 20,10 | 19,57 | 19,94 | 2,15% | 1.586.671,00 |
| 28.07.2025 | 19,63 | 19,80 | 19,45 | 19,52 | -0,91% | 1.646.597,00 |
| 25.07.2025 | 19,92 | 19,92 | 19,57 | 19,70 | -0,66% | 1.152.868,00 |
| 24.07.2025 | 19,65 | 19,92 | 19,65 | 19,83 | 0,10% | 901.498,00 |
| 23.07.2025 | 19,74 | 19,87 | 19,59 | 19,81 | 0,20% | 881.581,00 |
| 22.07.2025 | 19,47 | 19,87 | 19,39 | 19,77 | 2,01% | 887.804,00 |
| 21.07.2025 | 19,35 | 19,49 | 19,30 | 19,38 | 0,57% | 703.599,00 |
| 18.07.2025 | 19,21 | 19,35 | 19,10 | 19,27 | 0,10% | 948.400,00 |
| 17.07.2025 | 19,33 | 19,41 | 19,05 | 19,25 | 0,21% | 933.821,00 |
| 16.07.2025 | 18,95 | 19,23 | 18,78 | 19,21 | 2,51% | 926.467,00 |
| 15.07.2025 | 19,15 | 19,16 | 18,66 | 18,74 | -2,14% | 885.867,00 |
| 14.07.2025 | 18,88 | 19,16 | 18,82 | 19,15 | 1,27% | 1.292.564,00 |
| 11.07.2025 | 18,66 | 18,98 | 18,59 | 18,91 | 0,16% | 668.950,00 |
| 10.07.2025 | 18,72 | 19,06 | 18,55 | 18,88 | 1,07% | 758.133,00 |
| 09.07.2025 | 18,59 | 18,91 | 18,58 | 18,68 | 0,76% | 920.616,00 |
| 08.07.2025 | 18,46 | 18,77 | 18,44 | 18,54 | -0,22% | 696.472,00 |
| 07.07.2025 | 19,01 | 19,19 | 18,53 | 18,58 | -2,36% | 939.405,00 |
| 03.07.2025 | 19,05 | 19,10 | 18,86 | 19,03 | 0,26% | 421.415,00 |
| 02.07.2025 | 18,84 | 19,01 | 18,69 | 18,98 | 0,69% | 693.784,00 |
| 01.07.2025 | 18,62 | 19,06 | 18,60 | 18,85 | 1,02% | 706.391,00 |
| 30.06.2025 | 18,99 | 18,99 | 18,37 | 18,66 | -1,11% | 1.055.617,00 |
| 27.06.2025 | 18,97 | 19,07 | 18,74 | 18,87 | -0,05% | 1.085.751,00 |
| 26.06.2025 | 18,44 | 18,92 | 18,43 | 18,88 | 2,55% | 1.237.684,00 |
| 25.06.2025 | 18,69 | 18,79 | 18,38 | 18,41 | -2,33% | 1.014.704,00 |
| 24.06.2025 | 19,01 | 19,06 | 18,81 | 18,85 | -0,58% | 561.674,00 |
| 23.06.2025 | 18,51 | 18,99 | 18,50 | 18,96 | 2,05% | 823.143,00 |
| 20.06.2025 | 18,77 | 18,91 | 18,56 | 18,58 | -0,48% | 1.599.542,00 |
| 18.06.2025 | 18,34 | 18,78 | 18,29 | 18,67 | 1,63% | 786.878,00 |
| 17.06.2025 | 18,25 | 18,46 | 18,22 | 18,37 | 0,05% | 593.105,00 |
| 16.06.2025 | 18,51 | 18,57 | 18,26 | 18,36 | 0,11% | 808.970,00 |
| 13.06.2025 | 18,55 | 18,92 | 18,14 | 18,34 | -2,39% | 812.725,00 |
| 12.06.2025 | 18,75 | 18,79 | 18,61 | 18,79 | 0,37% | 665.627,00 |
| 11.06.2025 | 19,06 | 19,21 | 18,69 | 18,72 | -1,73% | 683.457,00 |
| 10.06.2025 | 18,87 | 19,27 | 18,87 | 19,05 | 1,33% | 833.066,00 |
| 09.06.2025 | 18,70 | 18,99 | 18,53 | 18,80 | 0,70% | 1.023.172,00 |
| 06.06.2025 | 18,64 | 18,75 | 18,49 | 18,67 | 1,14% | 958.978,00 |
| 05.06.2025 | 18,36 | 18,48 | 18,16 | 18,46 | 0,54% | 2.257.821,00 |
| 04.06.2025 | 18,10 | 18,44 | 18,08 | 18,36 | 1,10% | 1.420.177,00 |
| 03.06.2025 | 18,15 | 18,21 | 18,02 | 18,16 | -0,16% | 964.532,00 |
| 02.06.2025 | 18,07 | 18,23 | 17,87 | 18,19 | 0,17% | 783.945,00 |
| 30.05.2025 | 18,31 | 18,31 | 18,00 | 18,16 | -0,60% | 824.074,00 |
| 29.05.2025 | 18,05 | 18,33 | 17,95 | 18,27 | 1,56% | 640.690,00 |
| 28.05.2025 | 18,18 | 18,18 | 17,93 | 17,99 | -0,77% | 771.233,00 |
| 27.05.2025 | 17,96 | 18,15 | 17,72 | 18,13 | 2,78% | 1.248.416,00 |
| 23.05.2025 | 17,48 | 17,72 | 17,48 | 17,64 | -0,28% | 654.429,00 |
| 22.05.2025 | 17,73 | 17,74 | 17,46 | 17,69 | -0,06% | 669.160,00 |
| 21.05.2025 | 18,05 | 18,12 | 17,68 | 17,70 | -3,17% | 691.003,00 |
| 20.05.2025 | 18,64 | 18,71 | 18,27 | 18,28 | -2,35% | 628.106,00 |
| 19.05.2025 | 18,77 | 18,87 | 18,71 | 18,72 | -1,37% | 567.512,00 |
| 16.05.2025 | 18,74 | 19,00 | 18,70 | 18,98 | 1,28% | 736.206,00 |
| 15.05.2025 | 18,45 | 18,76 | 18,42 | 18,74 | 1,74% | 462.925,00 |
| 14.05.2025 | 18,59 | 18,63 | 18,35 | 18,42 | -1,81% | 592.173,00 |
| 13.05.2025 | 19,19 | 19,27 | 18,65 | 18,76 | -1,73% | 828.003,00 |
| 12.05.2025 | 18,65 | 19,20 | 18,65 | 19,09 | 3,92% | 693.502,00 |
| 09.05.2025 | 18,47 | 18,47 | 18,29 | 18,37 | -0,27% | 951.759,00 |
| 08.05.2025 | 18,51 | 18,62 | 18,23 | 18,42 | 0,00% | 567.319,00 |
| 07.05.2025 | 18,42 | 18,55 | 18,34 | 18,42 | 0,33% | 638.512,00 |
| 06.05.2025 | 18,28 | 18,44 | 18,10 | 18,36 | 0,00% | 728.732,00 |
| 05.05.2025 | 18,44 | 18,64 | 18,35 | 18,36 | -1,02% | 737.383,00 |
| 02.05.2025 | 18,45 | 18,71 | 18,45 | 18,55 | 1,31% | 690.508,00 |
| 01.05.2025 | 18,07 | 18,46 | 17,95 | 18,31 | 1,33% | 1.099.881,00 |
| 30.04.2025 | 18,13 | 18,21 | 17,72 | 18,07 | -0,66% | 1.307.605,00 |
| 29.04.2025 | 18,36 | 18,52 | 18,00 | 18,19 | -1,83% | 1.265.530,00 |
| 28.04.2025 | 18,46 | 18,57 | 18,25 | 18,53 | 0,38% | 1.229.049,00 |
| 25.04.2025 | 18,30 | 18,50 | 18,21 | 18,46 | 0,54% | 938.301,00 |
| 24.04.2025 | 18,41 | 18,50 | 18,25 | 18,36 | -0,33% | 654.251,00 |
| 23.04.2025 | 18,41 | 18,63 | 18,25 | 18,42 | 0,99% | 730.776,00 |
| 22.04.2025 | 18,15 | 18,52 | 18,15 | 18,24 | 1,16% | 756.596,00 |
| 21.04.2025 | 18,08 | 18,18 | 17,73 | 18,03 | -1,37% | 1.005.900,00 |
| 17.04.2025 | 17,91 | 18,39 | 17,91 | 18,28 | 2,24% | 1.329.803,00 |
| 16.04.2025 | 17,62 | 17,99 | 17,48 | 17,88 | 1,42% | 1.246.366,00 |
| 15.04.2025 | 17,44 | 17,67 | 17,27 | 17,63 | 1,50% | 1.271.498,00 |
| 14.04.2025 | 17,16 | 17,39 | 16,92 | 17,37 | 2,24% | 2.060.602,00 |
| 11.04.2025 | 16,89 | 17,22 | 16,50 | 16,99 | 0,18% | 2.065.687,00 |
| 10.04.2025 | 17,31 | 17,57 | 16,58 | 16,96 | -3,47% | 1.583.853,00 |
| 09.04.2025 | 16,16 | 17,65 | 15,66 | 17,57 | 7,79% | 1.937.140,00 |
| 08.04.2025 | 17,49 | 17,49 | 16,10 | 16,30 | -3,61% | 1.597.959,00 |
| 07.04.2025 | 16,82 | 17,46 | 16,36 | 16,91 | -2,76% | 1.637.504,00 |
| 04.04.2025 | 17,62 | 17,73 | 17,22 | 17,39 | -3,55% | 1.378.036,00 |
| 03.04.2025 | 18,50 | 18,97 | 17,90 | 18,03 | -7,16% | 946.134,00 |
| 02.04.2025 | 19,03 | 19,48 | 18,89 | 19,42 | 2,16% | 519.983,00 |
| 01.04.2025 | 18,92 | 19,12 | 18,75 | 19,01 | 0,05% | 928.008,00 |
| 31.03.2025 | 19,02 | 19,14 | 18,73 | 19,00 | 0,53% | 1.031.184,00 |
| 28.03.2025 | 18,96 | 18,99 | 18,61 | 18,90 | 0,16% | 529.300,00 |
| 27.03.2025 | 19,13 | 19,27 | 18,86 | 18,87 | -0,94% | 768.387,00 |
| 26.03.2025 | 19,03 | 19,17 | 18,90 | 19,05 | 0,32% | 354.611,00 |
| 25.03.2025 | 19,07 | 19,25 | 18,81 | 18,99 | -0,68% | 1.097.502,00 |
| 24.03.2025 | 18,84 | 19,12 | 18,80 | 19,12 | 2,41% | 677.223,00 |
| 21.03.2025 | 18,61 | 18,76 | 18,15 | 18,67 | -0,48% | 1.734.823,00 |
| 20.03.2025 | 18,72 | 18,88 | 18,61 | 18,76 | 0,05% | 499.351,00 |
| 19.03.2025 | 18,70 | 18,87 | 18,56 | 18,75 | 0,00% | 644.462,00 |
| 18.03.2025 | 18,65 | 18,96 | 18,58 | 18,75 | 0,54% | 1.029.692,00 |