22,000$
-0,36%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 22,00 | 22,10 | 21,88 | 22,00 | -0,36% | 419.492,00 |
| 16.10.2024 | 22,00 | 22,18 | 21,97 | 22,08 | 0,82% | 493.521,00 |
| 15.10.2024 | 21,43 | 22,29 | 21,43 | 21,90 | 2,43% | 1.180.396,00 |
| 14.10.2024 | 21,17 | 21,45 | 21,12 | 21,38 | 0,66% | 447.475,00 |
| 11.10.2024 | 21,14 | 21,32 | 21,07 | 21,24 | 0,81% | 610.749,00 |
| 10.10.2024 | 21,29 | 21,47 | 20,97 | 21,07 | -1,59% | 821.165,00 |
| 09.10.2024 | 21,35 | 21,48 | 21,25 | 21,41 | 0,52% | 971.300,00 |
| 08.10.2024 | 21,03 | 21,32 | 20,91 | 21,30 | 1,72% | 1.084.309,00 |
| 07.10.2024 | 20,93 | 21,00 | 20,75 | 20,94 | -0,57% | 690.894,00 |
| 04.10.2024 | 21,04 | 21,07 | 20,74 | 21,06 | 0,29% | 605.168,00 |
| 03.10.2024 | 21,03 | 21,10 | 20,89 | 21,00 | -0,47% | 400.525,00 |
| 02.10.2024 | 21,08 | 21,22 | 20,92 | 21,10 | -0,66% | 562.314,00 |
| 01.10.2024 | 21,34 | 21,50 | 21,15 | 21,24 | -0,70% | 532.153,00 |
| 30.09.2024 | 21,07 | 21,41 | 20,98 | 21,39 | 1,42% | 627.983,00 |
| 27.09.2024 | 21,23 | 21,32 | 21,01 | 21,09 | 0,48% | 687.175,00 |
| 26.09.2024 | 21,17 | 21,24 | 20,89 | 20,99 | -0,66% | 1.813.057,00 |
| 25.09.2024 | 21,35 | 21,37 | 21,12 | 21,13 | -0,98% | 794.497,00 |
| 24.09.2024 | 21,28 | 21,45 | 21,22 | 21,34 | 0,19% | 439.424,00 |
| 23.09.2024 | 21,29 | 21,47 | 21,22 | 21,30 | 0,61% | 639.389,00 |
| 20.09.2024 | 21,14 | 21,33 | 21,12 | 21,17 | -0,56% | 1.760.652,00 |
| 19.09.2024 | 21,59 | 21,59 | 21,10 | 21,29 | 0,24% | 828.104,00 |
| 18.09.2024 | 21,25 | 21,58 | 21,14 | 21,24 | 0,00% | 674.549,00 |
| 17.09.2024 | 21,58 | 21,66 | 21,20 | 21,24 | -1,21% | 737.015,00 |
| 16.09.2024 | 21,56 | 21,61 | 21,39 | 21,50 | 0,33% | 754.200,00 |
| 13.09.2024 | 21,37 | 21,53 | 21,30 | 21,43 | 0,66% | 1.124.508,00 |
| 12.09.2024 | 20,94 | 21,31 | 20,94 | 21,29 | 1,77% | 671.472,00 |
| 11.09.2024 | 20,50 | 21,07 | 20,40 | 20,92 | 1,16% | 912.428,00 |
| 10.09.2024 | 20,78 | 21,12 | 20,55 | 20,68 | 0,39% | 602.210,00 |
| 09.09.2024 | 20,51 | 20,71 | 20,28 | 20,60 | 0,10% | 659.241,00 |
| 06.09.2024 | 20,63 | 20,74 | 20,29 | 20,58 | -0,34% | 1.120.951,00 |
| 05.09.2024 | 20,83 | 20,91 | 20,61 | 20,65 | -0,29% | 679.687,00 |
| 04.09.2024 | 20,75 | 21,00 | 20,51 | 20,71 | -0,34% | 848.874,00 |
| 03.09.2024 | 20,98 | 21,13 | 20,73 | 20,78 | -1,75% | 864.493,00 |
| 30.08.2024 | 20,91 | 21,27 | 20,75 | 21,15 | 1,24% | 1.018.259,00 |
| 29.08.2024 | 20,98 | 20,98 | 20,68 | 20,89 | 0,19% | 500.737,00 |
| 28.08.2024 | 20,89 | 20,99 | 20,77 | 20,85 | -0,19% | 462.784,00 |
| 27.08.2024 | 20,80 | 20,96 | 20,78 | 20,89 | 0,00% | 454.360,00 |
| 26.08.2024 | 20,82 | 20,96 | 20,67 | 20,89 | 1,26% | 668.101,00 |
| 23.08.2024 | 20,31 | 20,70 | 20,27 | 20,63 | 1,93% | 459.654,00 |
| 22.08.2024 | 20,16 | 20,25 | 20,13 | 20,24 | 0,25% | 350.959,00 |
| 21.08.2024 | 20,12 | 20,27 | 19,98 | 20,19 | 0,85% | 592.208,00 |
| 20.08.2024 | 19,84 | 20,12 | 19,76 | 20,02 | 0,86% | 1.363.808,00 |
| 19.08.2024 | 19,93 | 20,09 | 19,85 | 19,85 | -0,40% | 1.220.840,00 |
| 16.08.2024 | 20,04 | 20,21 | 19,80 | 19,93 | -0,50% | 1.396.819,00 |
| 15.08.2024 | 19,86 | 20,16 | 19,66 | 20,03 | 1,99% | 643.887,00 |
| 14.08.2024 | 19,72 | 19,79 | 19,54 | 19,64 | -0,10% | 1.019.131,00 |
| 13.08.2024 | 19,68 | 19,76 | 19,48 | 19,66 | 0,67% | 942.806,00 |
| 12.08.2024 | 19,77 | 19,84 | 19,44 | 19,53 | -1,36% | 529.786,00 |
| 09.08.2024 | 19,73 | 19,86 | 19,58 | 19,80 | 0,35% | 585.489,00 |
| 08.08.2024 | 19,70 | 19,90 | 19,65 | 19,73 | 0,56% | 840.025,00 |
| 07.08.2024 | 19,79 | 19,89 | 19,59 | 19,62 | -0,46% | 631.012,00 |
| 06.08.2024 | 19,45 | 19,91 | 19,35 | 19,71 | 1,34% | 1.275.173,00 |
| 05.08.2024 | 19,47 | 19,71 | 19,22 | 19,45 | -3,04% | 1.059.922,00 |
| 02.08.2024 | 19,94 | 20,42 | 19,87 | 20,06 | -0,69% | 1.114.696,00 |
| 01.08.2024 | 20,41 | 20,46 | 19,94 | 20,20 | -0,49% | 1.107.262,00 |
| 31.07.2024 | 21,17 | 21,28 | 20,28 | 20,30 | -2,03% | 1.138.399,00 |
| 30.07.2024 | 19,87 | 20,79 | 19,80 | 20,72 | 4,91% | 1.920.181,00 |
| 29.07.2024 | 19,76 | 19,87 | 19,64 | 19,75 | 0,05% | 606.296,00 |
| 26.07.2024 | 19,62 | 19,84 | 19,42 | 19,74 | 1,65% | 651.921,00 |
| 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 |