21,575$
1,39%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 23,43 | 23,60 | 23,26 | 23,31 | 0,21% | 770.951,00 |
| 26.11.2024 | 23,03 | 23,30 | 22,90 | 23,26 | 0,56% | 2.618.115,00 |
| 25.11.2024 | 23,14 | 23,23 | 23,01 | 23,13 | 0,78% | 1.056.255,00 |
| 22.11.2024 | 23,06 | 23,10 | 22,87 | 22,95 | 0,04% | 1.164.650,00 |
| 21.11.2024 | 23,04 | 23,07 | 22,87 | 22,94 | -0,22% | 211.891,00 |
| 20.11.2024 | 23,47 | 23,47 | 22,92 | 22,99 | -2,05% | 930.941,00 |
| 19.11.2024 | 22,94 | 23,51 | 22,90 | 23,47 | 1,78% | 619.329,00 |
| 18.11.2024 | 22,93 | 23,27 | 22,75 | 23,06 | 0,48% | 461.817,00 |
| 15.11.2024 | 23,14 | 23,40 | 22,93 | 22,95 | -0,22% | 1.025.284,00 |
| 14.11.2024 | 23,01 | 23,14 | 22,85 | 23,00 | -0,30% | 600.323,00 |
| 13.11.2024 | 23,34 | 23,57 | 22,94 | 23,07 | -1,07% | 890.625,00 |
| 12.11.2024 | 23,53 | 23,75 | 23,28 | 23,32 | -1,19% | 660.125,00 |
| 11.11.2024 | 23,55 | 23,85 | 23,49 | 23,60 | 0,47% | 1.014.168,00 |
| 08.11.2024 | 23,26 | 23,65 | 23,18 | 23,49 | 1,47% | 862.481,00 |
| 07.11.2024 | 23,02 | 23,32 | 22,94 | 23,15 | 0,70% | 804.092,00 |
| 06.11.2024 | 23,23 | 23,53 | 22,41 | 22,99 | 1,14% | 1.337.096,00 |
| 05.11.2024 | 22,23 | 22,73 | 22,22 | 22,73 | 1,65% | 1.273.295,00 |
| 04.11.2024 | 22,17 | 22,72 | 22,15 | 22,36 | 1,68% | 1.285.824,00 |
| 01.11.2024 | 22,61 | 22,61 | 21,90 | 21,99 | -1,12% | 902.803,00 |
| 31.10.2024 | 22,45 | 22,73 | 22,14 | 22,24 | -1,55% | 752.358,00 |
| 30.10.2024 | 22,00 | 22,89 | 22,00 | 22,59 | 2,08% | 766.510,00 |
| 29.10.2024 | 22,04 | 22,29 | 22,04 | 22,13 | -0,14% | 567.648,00 |
| 28.10.2024 | 22,00 | 22,23 | 21,92 | 22,16 | 1,60% | 648.005,00 |
| 25.10.2024 | 22,20 | 22,20 | 21,79 | 21,81 | -1,22% | 566.290,00 |
| 24.10.2024 | 21,95 | 22,20 | 21,95 | 22,08 | 0,59% | 742.553,00 |
| 23.10.2024 | 21,81 | 22,05 | 21,81 | 21,95 | 0,09% | 532.471,00 |
| 22.10.2024 | 21,79 | 22,08 | 21,79 | 21,93 | 0,09% | 349.809,00 |
| 21.10.2024 | 22,22 | 22,27 | 21,73 | 21,91 | -1,57% | 500.815,00 |
| 18.10.2024 | 22,05 | 22,31 | 22,00 | 22,26 | 1,18% | 342.486,00 |
| 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 |