19,740$
1,65%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,62 | 19,84 | 19,42 | 19,74 | 1,65% | 651.460,00 |
| 25.07.2024 | 19,65 | 19,90 | 19,36 | 19,42 | -0,72% | 1.040.581,00 |
| 24.07.2024 | 19,98 | 20,16 | 19,51 | 19,56 | -2,00% | 779.546,00 |
| 23.07.2024 | 19,73 | 20,03 | 19,59 | 19,96 | 1,17% | 886.182,00 |
| 22.07.2024 | 19,62 | 19,85 | 19,45 | 19,73 | 0,82% | 914.809,00 |
| 19.07.2024 | 19,71 | 19,81 | 19,54 | 19,57 | -0,61% | 625.836,00 |
| 18.07.2024 | 19,61 | 19,99 | 19,58 | 19,69 | -0,40% | 813.956,00 |
| 17.07.2024 | 19,61 | 19,91 | 19,61 | 19,77 | 0,61% | 1.088.204,00 |
| 16.07.2024 | 19,54 | 19,71 | 19,44 | 19,65 | 1,60% | 1.066.274,00 |
| 15.07.2024 | 19,56 | 19,57 | 19,27 | 19,34 | -0,15% | 1.356.776,00 |
| 12.07.2024 | 19,16 | 19,50 | 19,05 | 19,37 | 2,16% | 1.477.689,00 |
| 11.07.2024 | 18,75 | 19,02 | 18,65 | 18,96 | 3,04% | 805.279,00 |
| 10.07.2024 | 18,36 | 18,42 | 18,26 | 18,40 | 0,99% | 760.602,00 |
| 09.07.2024 | 18,04 | 18,26 | 17,98 | 18,22 | 0,72% | 787.816,00 |
| 08.07.2024 | 18,22 | 18,30 | 18,03 | 18,09 | -0,33% | 893.702,00 |
| 05.07.2024 | 18,25 | 18,32 | 18,14 | 18,15 | -0,71% | 737.477,00 |
| 03.07.2024 | 18,45 | 18,53 | 18,23 | 18,28 | -0,71% | 421.805,00 |
| 02.07.2024 | 18,27 | 18,43 | 18,16 | 18,41 | 1,15% | 1.009.909,00 |
| 01.07.2024 | 18,39 | 18,43 | 17,95 | 18,20 | -1,46% | 1.428.829,00 |
| 28.06.2024 | 18,37 | 18,53 | 18,20 | 18,47 | 1,37% | 3.247.717,00 |
| 27.06.2024 | 18,08 | 18,27 | 18,03 | 18,22 | 1,11% | 674.182,00 |
| 26.06.2024 | 17,94 | 18,06 | 17,94 | 18,02 | -0,28% | 817.227,00 |
| 25.06.2024 | 18,31 | 18,37 | 17,94 | 18,07 | -1,36% | 1.043.266,00 |
| 24.06.2024 | 18,12 | 18,37 | 17,95 | 18,32 | 1,38% | 1.250.340,00 |
| 21.06.2024 | 18,09 | 18,21 | 17,99 | 18,07 | -0,11% | 2.126.452,00 |
| 20.06.2024 | 17,90 | 18,16 | 17,90 | 18,09 | 0,28% | 587.659,00 |
| 18.06.2024 | 17,99 | 18,07 | 17,91 | 18,04 | 0,50% | 945.066,00 |
| 17.06.2024 | 17,80 | 18,01 | 17,80 | 17,95 | 0,11% | 1.120.783,00 |
| 14.06.2024 | 17,70 | 18,05 | 17,65 | 17,93 | -0,39% | 1.890.708,00 |
| 13.06.2024 | 17,71 | 18,06 | 17,63 | 18,00 | 1,47% | 1.631.313,00 |
| 12.06.2024 | 17,63 | 18,11 | 17,63 | 17,74 | 3,14% | 1.413.999,00 |
| 11.06.2024 | 17,20 | 17,32 | 17,19 | 17,20 | -0,92% | 634.625,00 |
| 10.06.2024 | 17,42 | 17,52 | 17,18 | 17,36 | -1,36% | 732.015,00 |
| 07.06.2024 | 17,65 | 17,73 | 17,55 | 17,60 | -1,12% | 570.102,00 |
| 06.06.2024 | 17,69 | 17,89 | 17,65 | 17,80 | 0,39% | 386.646,00 |
| 05.06.2024 | 17,93 | 17,93 | 17,72 | 17,73 | -0,73% | 412.797,00 |
| 04.06.2024 | 17,94 | 17,98 | 17,78 | 17,86 | -0,78% | 672.042,00 |
| 03.06.2024 | 17,92 | 18,08 | 17,81 | 18,00 | 1,52% | 1.297.012,00 |
| 31.05.2024 | 17,24 | 17,74 | 17,24 | 17,73 | 3,14% | 1.173.257,00 |
| 30.05.2024 | 17,02 | 17,21 | 17,02 | 17,19 | 1,66% | 428.326,00 |
| 29.05.2024 | 16,84 | 16,94 | 16,77 | 16,91 | -0,47% | 508.113,00 |
| 28.05.2024 | 17,06 | 17,16 | 16,97 | 16,99 | 0,18% | 987.051,00 |
| 24.05.2024 | 17,18 | 17,22 | 16,94 | 16,96 | -0,59% | 416.667,00 |
| 23.05.2024 | 17,24 | 17,24 | 16,99 | 17,06 | -1,22% | 554.891,00 |
| 22.05.2024 | 17,22 | 17,44 | 17,21 | 17,27 | -0,17% | 580.547,00 |
| 21.05.2024 | 17,24 | 17,37 | 17,22 | 17,30 | 0,23% | 358.709,00 |
| 20.05.2024 | 17,53 | 17,61 | 17,21 | 17,26 | -1,76% | 749.701,00 |
| 17.05.2024 | 17,47 | 17,61 | 17,33 | 17,57 | 0,92% | 458.027,00 |
| 16.05.2024 | 17,41 | 17,45 | 17,29 | 17,41 | -0,11% | 451.600,00 |
| 15.05.2024 | 17,58 | 17,65 | 17,41 | 17,43 | 0,35% | 688.957,00 |
| 14.05.2024 | 17,47 | 17,53 | 17,20 | 17,37 | 0,40% | 908.325,00 |
| 13.05.2024 | 17,28 | 17,32 | 17,16 | 17,30 | 0,82% | 864.432,00 |
| 10.05.2024 | 17,13 | 17,20 | 17,09 | 17,16 | 0,00% | 888.734,00 |
| 09.05.2024 | 17,10 | 17,22 | 16,98 | 17,16 | 0,65% | 900.479,00 |
| 08.05.2024 | 17,08 | 17,17 | 16,99 | 17,05 | -1,39% | 910.693,00 |
| 07.05.2024 | 17,10 | 17,83 | 17,09 | 17,29 | 1,23% | 1.805.913,00 |
| 06.05.2024 | 17,13 | 17,17 | 16,94 | 17,08 | 0,47% | 442.145,00 |
| 03.05.2024 | 17,39 | 17,49 | 16,86 | 17,00 | -0,82% | 632.891,00 |
| 02.05.2024 | 17,20 | 17,40 | 17,09 | 17,14 | 0,82% | 1.423.401,00 |
| 01.05.2024 | 16,72 | 17,23 | 16,69 | 17,00 | 1,61% | 1.589.847,00 |
| 30.04.2024 | 16,58 | 16,83 | 16,57 | 16,73 | 0,36% | 603.918,00 |
| 29.04.2024 | 16,63 | 16,76 | 16,62 | 16,67 | 0,97% | 485.213,00 |
| 26.04.2024 | 16,59 | 16,78 | 16,51 | 16,51 | -0,42% | 426.893,00 |
| 25.04.2024 | 16,60 | 16,68 | 16,50 | 16,58 | -0,84% | 451.049,00 |
| 24.04.2024 | 16,70 | 16,81 | 16,62 | 16,72 | -0,59% | 872.191,00 |
| 23.04.2024 | 16,55 | 16,89 | 16,52 | 16,82 | 1,69% | 603.149,00 |
| 22.04.2024 | 16,37 | 16,54 | 16,33 | 16,54 | 1,04% | 1.441.555,00 |
| 19.04.2024 | 16,22 | 16,62 | 16,19 | 16,37 | 1,05% | 1.415.725,00 |
| 18.04.2024 | 16,08 | 16,23 | 15,90 | 16,20 | 1,19% | 684.759,00 |
| 17.04.2024 | 16,04 | 16,20 | 15,97 | 16,01 | 0,25% | 607.027,00 |
| 16.04.2024 | 16,07 | 16,11 | 15,81 | 15,97 | -1,48% | 663.647,00 |
| 15.04.2024 | 16,37 | 16,41 | 16,03 | 16,21 | -0,43% | 973.706,00 |
| 12.04.2024 | 16,07 | 16,29 | 16,07 | 16,28 | 0,87% | 669.606,00 |
| 11.04.2024 | 16,01 | 16,29 | 15,92 | 16,14 | 1,32% | 1.244.455,00 |
| 10.04.2024 | 16,49 | 16,49 | 15,85 | 15,93 | -5,23% | 1.405.399,00 |
| 09.04.2024 | 16,75 | 16,81 | 16,61 | 16,81 | 0,42% | 603.742,00 |
| 08.04.2024 | 16,71 | 16,82 | 16,68 | 16,74 | 0,66% | 683.234,00 |
| 05.04.2024 | 16,59 | 16,68 | 16,46 | 16,63 | 0,18% | 368.964,00 |
| 04.04.2024 | 16,84 | 16,91 | 16,51 | 16,60 | -0,48% | 542.728,00 |
| 03.04.2024 | 16,52 | 16,71 | 16,49 | 16,68 | 0,60% | 627.125,00 |
| 02.04.2024 | 16,81 | 16,83 | 16,54 | 16,58 | -2,18% | 982.365,00 |
| 01.04.2024 | 17,25 | 17,25 | 16,91 | 16,95 | -1,85% | 594.944,00 |
| 28.03.2024 | 17,13 | 17,30 | 17,06 | 17,27 | 1,35% | 917.305,00 |
| 27.03.2024 | 16,62 | 17,07 | 16,55 | 17,04 | 3,65% | 985.828,00 |
| 26.03.2024 | 16,62 | 16,66 | 16,44 | 16,44 | -0,72% | 470.322,00 |
| 25.03.2024 | 16,85 | 16,90 | 16,53 | 16,56 | -1,49% | 678.246,00 |
| 22.03.2024 | 17,22 | 17,23 | 16,80 | 16,81 | -2,32% | 1.023.758,00 |
| 21.03.2024 | 16,95 | 17,26 | 16,89 | 17,21 | 2,08% | 1.368.638,00 |
| 20.03.2024 | 16,53 | 17,00 | 16,48 | 16,86 | 1,26% | 917.042,00 |
| 19.03.2024 | 16,55 | 16,75 | 16,50 | 16,65 | 0,67% | 874.403,00 |
| 18.03.2024 | 16,46 | 16,60 | 16,40 | 16,54 | 0,43% | 643.768,00 |
| 15.03.2024 | 16,37 | 16,57 | 16,29 | 16,47 | 0,06% | 1.614.012,00 |
| 14.03.2024 | 16,63 | 16,68 | 16,30 | 16,46 | -2,66% | 893.684,00 |
| 13.03.2024 | 17,00 | 17,13 | 16,87 | 16,91 | -0,82% | 801.845,00 |
| 12.03.2024 | 17,11 | 17,14 | 16,93 | 17,05 | -0,53% | 471.973,00 |
| 11.03.2024 | 17,09 | 17,18 | 16,99 | 17,14 | 0,12% | 390.567,00 |
| 08.03.2024 | 17,27 | 17,37 | 17,01 | 17,12 | 0,29% | 498.891,00 |
| 07.03.2024 | 17,11 | 17,18 | 17,01 | 17,07 | 0,47% | 670.930,00 |
| 06.03.2024 | 17,07 | 17,15 | 16,85 | 16,99 | 0,24% | 460.237,00 |
| 05.03.2024 | 17,09 | 17,19 | 16,85 | 16,95 | -1,34% | 578.865,00 |