18,990$
-0,52%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 19,14 | 19,15 | 18,86 | 18,99 | -0,52% | 461.646,00 |
| 13.11.2025 | 19,03 | 19,21 | 18,99 | 19,09 | 0,00% | 501.850,00 |
| 12.11.2025 | 19,28 | 19,37 | 19,09 | 19,09 | -0,83% | 926.250,00 |
| 11.11.2025 | 19,00 | 19,29 | 18,97 | 19,25 | 2,01% | 453.376,00 |
| 10.11.2025 | 19,10 | 19,15 | 18,86 | 18,87 | -1,41% | 569.257,00 |
| 07.11.2025 | 18,82 | 19,17 | 18,74 | 19,14 | 2,30% | 757.657,00 |
| 06.11.2025 | 18,89 | 19,06 | 18,65 | 18,71 | -0,69% | 762.500,00 |
| 05.11.2025 | 19,05 | 19,19 | 18,80 | 18,84 | -1,10% | 795.570,00 |
| 04.11.2025 | 18,87 | 19,11 | 18,87 | 19,05 | 0,11% | 926.183,00 |
| 03.11.2025 | 19,19 | 19,19 | 18,63 | 19,03 | -1,04% | 1.248.988,00 |
| 31.10.2025 | 19,26 | 19,35 | 19,12 | 19,23 | -0,62% | 1.168.389,00 |
| 30.10.2025 | 19,62 | 19,90 | 19,33 | 19,35 | -1,98% | 959.398,00 |
| 29.10.2025 | 19,56 | 20,51 | 19,56 | 19,74 | -2,71% | 1.324.225,00 |
| 28.10.2025 | 20,45 | 20,45 | 20,16 | 20,29 | -1,07% | 1.337.931,00 |
| 27.10.2025 | 20,59 | 20,59 | 20,31 | 20,51 | 0,15% | 883.221,00 |
| 24.10.2025 | 20,37 | 20,58 | 20,26 | 20,48 | 0,54% | 576.742,00 |
| 23.10.2025 | 20,30 | 20,44 | 20,08 | 20,37 | 0,20% | 828.599,00 |
| 22.10.2025 | 20,20 | 20,43 | 20,12 | 20,33 | 1,09% | 487.701,00 |
| 21.10.2025 | 20,03 | 20,30 | 20,02 | 20,11 | 0,40% | 525.018,00 |
| 20.10.2025 | 19,91 | 20,08 | 19,65 | 20,03 | 0,75% | 566.675,00 |
| 17.10.2025 | 19,54 | 19,96 | 19,54 | 19,88 | 0,96% | 486.476,00 |
| 16.10.2025 | 19,65 | 19,93 | 19,50 | 19,69 | -0,66% | 715.678,00 |
| 15.10.2025 | 19,63 | 19,91 | 19,61 | 19,82 | 1,17% | 715.616,00 |
| 14.10.2025 | 19,36 | 19,59 | 19,27 | 19,59 | 1,40% | 487.575,00 |
| 13.10.2025 | 19,23 | 19,40 | 19,10 | 19,32 | 0,89% | 960.796,00 |
| 10.10.2025 | 19,66 | 19,71 | 19,15 | 19,15 | -2,10% | 756.083,00 |
| 09.10.2025 | 19,63 | 19,70 | 19,46 | 19,56 | -0,15% | 541.808,00 |
| 08.10.2025 | 19,57 | 19,68 | 19,43 | 19,59 | -0,41% | 403.172,00 |
| 07.10.2025 | 19,93 | 19,93 | 19,59 | 19,67 | -1,35% | 613.435,00 |
| 06.10.2025 | 20,08 | 20,14 | 19,85 | 19,94 | -0,62% | 729.925,00 |
| 03.10.2025 | 20,25 | 20,36 | 20,06 | 20,07 | -0,12% | 66.859,00 |
| 02.10.2025 | 20,34 | 20,37 | 19,90 | 20,09 | -1,23% | 600.245,00 |
| 01.10.2025 | 20,45 | 20,53 | 20,28 | 20,34 | -0,64% | 1.026.301,00 |
| 30.09.2025 | 20,23 | 20,53 | 20,19 | 20,47 | 1,34% | 948.310,00 |
| 29.09.2025 | 20,10 | 20,24 | 19,90 | 20,20 | 0,60% | 702.094,00 |
| 26.09.2025 | 19,92 | 20,15 | 19,89 | 20,08 | 0,55% | 434.151,00 |
| 25.09.2025 | 19,95 | 20,16 | 19,88 | 19,97 | 0,10% | 750.465,00 |
| 24.09.2025 | 20,17 | 20,26 | 19,89 | 19,95 | -2,11% | 987.908,00 |
| 23.09.2025 | 20,58 | 20,63 | 20,37 | 20,38 | -0,24% | 798.299,00 |
| 22.09.2025 | 20,57 | 20,64 | 20,34 | 20,43 | -0,49% | 544.295,00 |
| 19.09.2025 | 20,78 | 20,82 | 20,39 | 20,53 | -1,11% | 1.666.454,00 |
| 18.09.2025 | 20,57 | 20,84 | 20,45 | 20,76 | 1,17% | 753.825,00 |
| 17.09.2025 | 20,52 | 20,89 | 20,48 | 20,52 | 0,49% | 901.966,00 |
| 16.09.2025 | 20,40 | 20,61 | 20,32 | 20,42 | -1,11% | 1.073.652,00 |
| 15.09.2025 | 20,98 | 21,02 | 20,62 | 20,65 | -2,46% | 1.462.047,00 |
| 12.09.2025 | 21,21 | 21,29 | 21,01 | 21,17 | -0,19% | 819.038,00 |
| 11.09.2025 | 21,08 | 21,28 | 21,03 | 21,21 | 0,90% | 798.688,00 |
| 10.09.2025 | 21,02 | 21,23 | 20,93 | 21,02 | -0,33% | 917.759,00 |
| 09.09.2025 | 21,00 | 21,15 | 20,90 | 21,09 | -0,24% | 915.910,00 |
| 08.09.2025 | 21,26 | 21,26 | 20,90 | 21,14 | -0,28% | 1.417.850,00 |
| 05.09.2025 | 21,22 | 21,49 | 21,02 | 21,20 | 0,47% | 802.043,00 |
| 04.09.2025 | 21,10 | 21,11 | 20,80 | 21,10 | 1,05% | 1.278.461,00 |
| 03.09.2025 | 20,43 | 20,95 | 20,41 | 20,88 | 1,80% | 932.693,00 |
| 02.09.2025 | 20,32 | 20,72 | 20,32 | 20,51 | -0,87% | 568.233,00 |
| 29.08.2025 | 20,78 | 20,80 | 20,56 | 20,69 | -0,14% | 721.094,00 |
| 28.08.2025 | 20,81 | 20,84 | 20,42 | 20,72 | 0,05% | 1.033.695,00 |
| 27.08.2025 | 20,34 | 20,84 | 20,27 | 20,71 | 2,27% | 1.214.861,00 |
| 26.08.2025 | 20,60 | 20,72 | 20,14 | 20,25 | -1,98% | 1.695.192,00 |
| 25.08.2025 | 20,74 | 20,86 | 20,55 | 20,66 | -0,67% | 1.191.208,00 |
| 22.08.2025 | 20,07 | 20,86 | 20,04 | 20,80 | 4,47% | 1.260.316,00 |
| 21.08.2025 | 20,12 | 20,19 | 19,88 | 19,91 | -0,99% | 1.016.939,00 |
| 20.08.2025 | 20,27 | 20,34 | 20,06 | 20,11 | -0,25% | 1.124.036,00 |
| 19.08.2025 | 19,64 | 20,19 | 19,64 | 20,16 | 3,12% | 1.696.974,00 |
| 18.08.2025 | 19,49 | 19,72 | 19,47 | 19,55 | 0,31% | 1.154.656,00 |
| 15.08.2025 | 19,41 | 19,52 | 19,33 | 19,49 | 0,57% | 1.561.096,00 |
| 14.08.2025 | 19,57 | 19,57 | 19,18 | 19,38 | -1,27% | 1.112.891,00 |
| 13.08.2025 | 19,69 | 19,74 | 19,44 | 19,63 | 0,31% | 1.656.728,00 |
| 12.08.2025 | 19,38 | 19,63 | 19,27 | 19,57 | 0,67% | 946.924,00 |
| 11.08.2025 | 19,22 | 19,67 | 19,22 | 19,44 | 0,67% | 913.603,00 |
| 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 |