18,480$
0,65%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 18,50 | 18,74 | 18,47 | 18,65 | 1,08% | 649.491,00 |
| 14.03.2025 | 18,41 | 18,49 | 18,00 | 18,45 | 0,60% | 1.405.282,00 |
| 13.03.2025 | 18,92 | 19,02 | 18,27 | 18,34 | -2,71% | 802.710,00 |
| 12.03.2025 | 19,20 | 19,21 | 18,72 | 18,85 | -1,26% | 1.231.944,00 |
| 11.03.2025 | 19,67 | 19,80 | 18,98 | 19,09 | -2,70% | 1.576.992,00 |
| 10.03.2025 | 19,94 | 20,03 | 19,48 | 19,62 | -1,65% | 998.461,00 |
| 07.03.2025 | 20,00 | 20,25 | 19,82 | 19,95 | -0,50% | 1.335.906,00 |
| 06.03.2025 | 20,25 | 20,25 | 19,89 | 20,05 | -1,62% | 851.264,00 |
| 05.03.2025 | 20,12 | 20,42 | 20,01 | 20,38 | 1,14% | 834.766,00 |
| 04.03.2025 | 20,54 | 20,63 | 20,15 | 20,15 | -2,04% | 641.742,00 |
| 03.03.2025 | 20,60 | 20,79 | 20,48 | 20,57 | -0,15% | 626.265,00 |
| 28.02.2025 | 20,49 | 20,63 | 20,35 | 20,60 | 1,38% | 1.224.794,00 |
| 27.02.2025 | 20,63 | 20,65 | 20,23 | 20,32 | -1,17% | 752.900,00 |
| 26.02.2025 | 20,51 | 20,63 | 20,38 | 20,56 | -0,19% | 602.000,00 |
| 25.02.2025 | 20,25 | 20,81 | 20,25 | 20,60 | 1,33% | 732.839,00 |
| 24.02.2025 | 20,10 | 20,51 | 20,06 | 20,33 | 1,40% | 632.588,00 |
| 21.02.2025 | 20,34 | 20,42 | 19,89 | 20,05 | -0,50% | 749.813,00 |
| 20.02.2025 | 20,19 | 20,29 | 20,04 | 20,15 | -0,49% | 914.972,00 |
| 19.02.2025 | 20,36 | 20,51 | 20,18 | 20,25 | -0,83% | 900.807,00 |
| 18.02.2025 | 20,52 | 20,76 | 20,42 | 20,42 | -1,54% | 1.030.680,00 |
| 14.02.2025 | 21,65 | 21,73 | 20,66 | 20,74 | -4,03% | 1.201.783,00 |
| 13.02.2025 | 20,92 | 21,65 | 20,86 | 21,61 | 1,98% | 930.813,00 |
| 12.02.2025 | 20,27 | 21,49 | 19,71 | 21,19 | 2,12% | 1.192.141,00 |
| 11.02.2025 | 20,32 | 20,77 | 20,32 | 20,75 | 1,47% | 1.075.780,00 |
| 10.02.2025 | 20,69 | 20,78 | 20,31 | 20,45 | -1,21% | 621.353,00 |
| 07.02.2025 | 20,43 | 20,80 | 20,34 | 20,70 | 1,22% | 719.255,00 |
| 06.02.2025 | 20,40 | 20,46 | 20,16 | 20,45 | 0,54% | 513.625,00 |
| 05.02.2025 | 20,04 | 20,45 | 19,96 | 20,34 | 2,06% | 514.125,00 |
| 04.02.2025 | 20,05 | 20,09 | 19,83 | 19,93 | -0,94% | 472.114,00 |
| 03.02.2025 | 20,19 | 20,25 | 19,84 | 20,12 | -1,08% | 517.545,00 |
| 31.01.2025 | 20,45 | 20,63 | 20,24 | 20,34 | -1,07% | 662.213,00 |
| 30.01.2025 | 20,53 | 20,63 | 20,23 | 20,56 | 1,08% | 1.257.449,00 |
| 29.01.2025 | 20,51 | 20,65 | 20,21 | 20,34 | -1,31% | 661.198,00 |
| 28.01.2025 | 20,92 | 21,07 | 20,60 | 20,61 | -1,43% | 530.920,00 |
| 27.01.2025 | 20,36 | 20,94 | 20,33 | 20,91 | 3,21% | 525.524,00 |
| 24.01.2025 | 19,92 | 20,31 | 19,92 | 20,26 | 1,05% | 356.317,00 |
| 23.01.2025 | 19,77 | 20,05 | 19,62 | 20,05 | 1,11% | 455.670,00 |
| 22.01.2025 | 20,20 | 20,20 | 19,78 | 19,83 | -2,36% | 726.043,00 |
| 21.01.2025 | 20,27 | 20,45 | 20,20 | 20,31 | 0,59% | 386.764,00 |
| 17.01.2025 | 20,49 | 20,56 | 20,09 | 20,19 | -0,64% | 832.931,00 |
| 16.01.2025 | 20,02 | 20,43 | 20,02 | 20,32 | 1,45% | 651.117,00 |
| 15.01.2025 | 20,27 | 20,38 | 19,98 | 20,03 | 0,75% | 1.021.507,00 |
| 14.01.2025 | 19,91 | 20,00 | 19,65 | 19,88 | 0,40% | 1.347.784,00 |
| 13.01.2025 | 19,59 | 19,84 | 19,55 | 19,80 | 0,76% | 724.158,00 |
| 10.01.2025 | 19,91 | 20,05 | 19,63 | 19,65 | -3,34% | 1.378.594,00 |
| 08.01.2025 | 20,31 | 20,43 | 20,20 | 20,33 | -0,05% | 859.763,00 |
| 07.01.2025 | 20,95 | 20,95 | 20,27 | 20,34 | -2,21% | 1.505.829,00 |
| 06.01.2025 | 21,31 | 21,31 | 20,80 | 20,80 | -2,67% | 1.030.829,00 |
| 03.01.2025 | 21,32 | 21,40 | 21,25 | 21,37 | 0,66% | 823.311,00 |
| 02.01.2025 | 21,43 | 21,51 | 21,12 | 21,23 | -1,26% | 589.236,00 |
| 31.12.2024 | 21,47 | 21,59 | 21,31 | 21,50 | 0,94% | 651.508,00 |
| 30.12.2024 | 21,38 | 21,41 | 21,09 | 21,30 | -0,33% | 539.916,00 |
| 27.12.2024 | 21,43 | 21,59 | 21,27 | 21,37 | -1,06% | 504.645,00 |
| 26.12.2024 | 21,56 | 21,63 | 21,44 | 21,60 | 0,05% | 528.578,00 |
| 24.12.2024 | 21,35 | 21,62 | 21,31 | 21,59 | 0,51% | 307.199,00 |
| 23.12.2024 | 21,50 | 21,59 | 21,31 | 21,48 | -0,42% | 638.568,00 |
| 20.12.2024 | 21,28 | 21,91 | 21,28 | 21,57 | 1,36% | 2.531.227,00 |
| 19.12.2024 | 21,35 | 21,68 | 21,28 | 21,28 | -0,51% | 1.051.677,00 |
| 18.12.2024 | 22,33 | 22,52 | 21,37 | 21,39 | -3,99% | 882.250,00 |
| 17.12.2024 | 22,53 | 22,75 | 22,26 | 22,28 | -1,72% | 790.535,00 |
| 16.12.2024 | 22,33 | 22,84 | 22,20 | 22,67 | 1,52% | 906.152,00 |
| 13.12.2024 | 22,20 | 22,34 | 22,03 | 22,33 | -0,58% | 1.237.914,00 |
| 12.12.2024 | 22,37 | 22,63 | 22,36 | 22,46 | 0,13% | 580.171,00 |
| 11.12.2024 | 22,49 | 22,66 | 22,33 | 22,43 | -0,31% | 1.225.632,00 |
| 10.12.2024 | 22,50 | 22,63 | 22,28 | 22,50 | -0,57% | 833.020,00 |
| 09.12.2024 | 22,96 | 22,96 | 22,58 | 22,63 | -0,70% | 716.777,00 |
| 06.12.2024 | 22,93 | 22,93 | 22,71 | 22,79 | 0,18% | 592.123,00 |
| 05.12.2024 | 22,82 | 22,82 | 22,44 | 22,75 | -0,26% | 702.945,00 |
| 04.12.2024 | 22,75 | 22,93 | 22,73 | 22,81 | 0,31% | 767.118,00 |
| 03.12.2024 | 22,70 | 22,78 | 22,52 | 22,74 | 0,57% | 1.797.485,00 |
| 02.12.2024 | 23,05 | 23,05 | 22,49 | 22,61 | -1,74% | 1.123.283,00 |
| 29.11.2024 | 23,37 | 23,55 | 23,00 | 23,01 | -1,29% | 587.024,00 |