22,263$
-0,52%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,52 | 22,53 | 22,25 | 22,28 | -0,45% | 632.145,00 |
| 21.05.2026 | 21,77 | 22,40 | 21,68 | 22,38 | 1,87% | 1.137.327,00 |
| 20.05.2026 | 21,77 | 22,04 | 21,74 | 21,97 | 1,15% | 477.876,00 |
| 19.05.2026 | 21,69 | 21,80 | 21,60 | 21,72 | 0,32% | 564.842,00 |
| 18.05.2026 | 21,29 | 21,73 | 21,29 | 21,65 | 1,64% | 527.292,00 |
| 15.05.2026 | 21,45 | 21,60 | 21,22 | 21,30 | -1,25% | 714.529,00 |
| 14.05.2026 | 21,41 | 21,74 | 21,41 | 21,57 | 0,79% | 372.025,00 |
| 13.05.2026 | 21,90 | 21,94 | 21,29 | 21,40 | -1,34% | 430.703,00 |
| 12.05.2026 | 21,36 | 21,85 | 21,36 | 21,69 | -0,37% | 643.638,00 |
| 11.05.2026 | 21,69 | 21,79 | 21,54 | 21,77 | 0,74% | 718.010,00 |
| 08.05.2026 | 22,04 | 22,06 | 21,60 | 21,61 | -1,91% | 913.906,00 |
| 07.05.2026 | 21,96 | 22,16 | 21,86 | 22,03 | -0,09% | 707.646,00 |
| 06.05.2026 | 21,89 | 22,10 | 21,69 | 22,05 | 0,82% | 477.127,00 |
| 05.05.2026 | 21,65 | 21,91 | 21,58 | 21,87 | 0,97% | 508.941,00 |
| 04.05.2026 | 21,71 | 22,03 | 21,56 | 21,66 | -0,87% | 903.156,00 |
| 01.05.2026 | 21,95 | 22,03 | 21,73 | 21,85 | -0,32% | 799.609,00 |
| 30.04.2026 | 21,32 | 21,93 | 21,32 | 21,92 | 1,95% | 1.639.246,00 |
| 29.04.2026 | 21,56 | 22,04 | 21,26 | 21,50 | -2,80% | 1.875.584,00 |
| 28.04.2026 | 22,18 | 22,26 | 21,87 | 22,12 | 1,37% | 1.146.571,00 |
| 27.04.2026 | 21,72 | 21,94 | 21,58 | 21,82 | 0,55% | 781.825,00 |
| 24.04.2026 | 21,62 | 21,80 | 21,51 | 21,70 | 0,51% | 717.417,00 |
| 23.04.2026 | 21,43 | 21,63 | 21,39 | 21,59 | 1,12% | 404.359,00 |
| 22.04.2026 | 21,43 | 21,67 | 21,16 | 21,35 | -1,16% | 676.895,00 |
| 21.04.2026 | 21,73 | 21,77 | 21,55 | 21,60 | -0,51% | 841.902,00 |
| 20.04.2026 | 21,95 | 22,00 | 21,63 | 21,71 | -1,41% | 806.166,00 |
| 17.04.2026 | 21,85 | 22,06 | 21,71 | 22,02 | 1,19% | 1.052.664,00 |
| 16.04.2026 | 21,50 | 21,83 | 21,36 | 21,76 | 1,59% | 1.516.744,00 |
| 15.04.2026 | 21,18 | 21,44 | 21,08 | 21,42 | 0,85% | 618.784,00 |
| 14.04.2026 | 20,84 | 21,30 | 20,83 | 21,24 | 1,48% | 506.707,00 |
| 13.04.2026 | 20,89 | 20,96 | 20,73 | 20,93 | -0,10% | 586.564,00 |
| 10.04.2026 | 20,82 | 21,06 | 20,81 | 20,95 | 0,58% | 609.309,00 |
| 09.04.2026 | 20,46 | 20,98 | 20,46 | 20,83 | 1,02% | 666.457,00 |
| 08.04.2026 | 20,63 | 20,77 | 20,56 | 20,62 | 1,03% | 945.205,00 |
| 07.04.2026 | 20,41 | 20,60 | 20,36 | 20,41 | -0,05% | 815.510,00 |
| 06.04.2026 | 20,31 | 20,42 | 20,18 | 20,42 | 0,25% | 851.414,00 |
| 02.04.2026 | 19,95 | 20,38 | 19,82 | 20,37 | 2,41% | 902.968,00 |
| 01.04.2026 | 19,95 | 20,17 | 19,87 | 19,89 | -0,45% | 1.029.689,00 |
| 31.03.2026 | 20,30 | 20,44 | 19,83 | 19,98 | -0,35% | 1.461.764,00 |
| 30.03.2026 | 20,13 | 20,39 | 20,03 | 20,05 | 0,25% | 912.398,00 |
| 27.03.2026 | 20,15 | 20,43 | 19,96 | 20,00 | -0,84% | 881.556,00 |
| 26.03.2026 | 20,17 | 20,40 | 20,15 | 20,17 | -0,05% | 644.826,00 |
| 25.03.2026 | 20,35 | 20,43 | 20,05 | 20,18 | -0,25% | 953.616,00 |
| 24.03.2026 | 20,16 | 20,53 | 20,01 | 20,23 | -0,05% | 1.074.503,00 |
| 23.03.2026 | 20,77 | 20,87 | 20,24 | 20,24 | -0,54% | 1.741.523,00 |
| 20.03.2026 | 20,88 | 21,00 | 20,31 | 20,35 | -2,02% | 2.374.445,00 |
| 19.03.2026 | 20,70 | 20,87 | 20,58 | 20,77 | 0,29% | 1.061.175,00 |
| 18.03.2026 | 20,90 | 20,95 | 20,67 | 20,71 | -1,19% | 887.609,00 |
| 17.03.2026 | 20,93 | 21,16 | 20,92 | 20,96 | 0,58% | 956.370,00 |
| 16.03.2026 | 20,80 | 21,04 | 20,58 | 20,84 | 1,46% | 1.055.678,00 |
| 13.03.2026 | 20,59 | 20,86 | 20,25 | 20,54 | -0,44% | 904.993,00 |
| 12.03.2026 | 21,10 | 21,10 | 20,32 | 20,63 | -0,34% | 977.701,00 |
| 11.03.2026 | 20,56 | 20,77 | 20,17 | 20,70 | 1,47% | 1.245.882,00 |
| 10.03.2026 | 20,41 | 20,75 | 20,10 | 20,40 | 0,39% | 942.199,00 |
| 09.03.2026 | 20,26 | 20,39 | 19,85 | 20,32 | -0,78% | 813.194,00 |
| 06.03.2026 | 20,65 | 20,65 | 20,27 | 20,48 | -1,11% | 617.159,00 |
| 05.03.2026 | 20,76 | 20,84 | 20,44 | 20,71 | -0,86% | 693.082,00 |
| 04.03.2026 | 20,93 | 21,10 | 20,82 | 20,89 | -0,33% | 961.577,00 |
| 03.03.2026 | 20,80 | 21,34 | 20,50 | 20,96 | -0,47% | 723.721,00 |
| 02.03.2026 | 21,23 | 21,29 | 20,98 | 21,06 | -0,89% | 1.289.219,00 |
| 27.02.2026 | 21,20 | 21,56 | 21,15 | 21,25 | -0,19% | 1.488.011,00 |
| 26.02.2026 | 21,11 | 21,38 | 21,08 | 21,29 | 1,38% | 1.052.316,00 |
| 25.02.2026 | 20,66 | 21,02 | 20,57 | 21,00 | 1,55% | 586.811,00 |
| 24.02.2026 | 20,81 | 21,08 | 20,63 | 20,68 | -1,15% | 609.915,00 |
| 23.02.2026 | 21,09 | 21,18 | 20,91 | 20,92 | -0,38% | 750.596,00 |
| 20.02.2026 | 20,71 | 21,07 | 20,63 | 21,00 | 1,84% | 1.298.721,00 |
| 19.02.2026 | 20,56 | 20,82 | 20,53 | 20,62 | -0,15% | 941.937,00 |
| 18.02.2026 | 20,94 | 21,07 | 20,64 | 20,65 | -1,67% | 948.161,00 |
| 17.02.2026 | 20,79 | 21,10 | 20,78 | 21,00 | 1,11% | 797.878,00 |
| 13.02.2026 | 20,77 | 21,02 | 20,68 | 20,77 | 0,48% | 1.119.360,00 |
| 12.02.2026 | 20,95 | 20,98 | 20,54 | 20,67 | -0,10% | 1.181.741,00 |
| 11.02.2026 | 21,79 | 21,87 | 20,68 | 20,69 | -1,66% | 1.095.254,00 |
| 10.02.2026 | 20,92 | 21,30 | 20,85 | 21,04 | 0,86% | 767.933,00 |
| 09.02.2026 | 20,92 | 21,09 | 20,71 | 20,86 | -0,81% | 883.921,00 |
| 06.02.2026 | 21,04 | 21,32 | 20,88 | 21,03 | 0,19% | 1.626.145,00 |
| 05.02.2026 | 20,74 | 21,09 | 20,49 | 20,99 | 2,29% | 1.044.469,00 |
| 04.02.2026 | 19,82 | 20,58 | 19,80 | 20,52 | 2,70% | 1.070.533,00 |
| 03.02.2026 | 19,78 | 20,11 | 19,49 | 19,98 | 2,04% | 1.574.048,00 |
| 02.02.2026 | 19,60 | 19,68 | 19,38 | 19,58 | 0,77% | 687.074,00 |
| 30.01.2026 | 19,30 | 19,44 | 19,03 | 19,43 | 1,20% | 849.229,00 |
| 29.01.2026 | 18,87 | 19,24 | 18,78 | 19,20 | 2,29% | 534.009,00 |
| 28.01.2026 | 19,21 | 19,34 | 18,71 | 18,77 | -2,09% | 608.410,00 |
| 27.01.2026 | 18,94 | 19,18 | 18,86 | 19,17 | 1,11% | 520.898,00 |
| 26.01.2026 | 19,17 | 19,21 | 18,88 | 18,96 | -0,89% | 985.577,00 |
| 23.01.2026 | 19,25 | 19,36 | 18,86 | 19,13 | -0,73% | 937.770,00 |
| 22.01.2026 | 19,36 | 19,48 | 19,17 | 19,27 | 0,00% | 1.023.413,00 |
| 21.01.2026 | 19,37 | 19,49 | 19,05 | 19,27 | -0,16% | 767.293,00 |
| 20.01.2026 | 18,84 | 19,35 | 18,75 | 19,30 | 1,79% | 1.194.272,00 |
| 16.01.2026 | 18,60 | 19,04 | 18,50 | 18,96 | 1,61% | 1.151.115,00 |
| 15.01.2026 | 18,66 | 18,95 | 18,65 | 18,66 | 0,32% | 885.859,00 |
| 14.01.2026 | 18,73 | 18,81 | 18,50 | 18,60 | -0,64% | 1.240.634,00 |
| 13.01.2026 | 18,97 | 18,97 | 18,71 | 18,72 | -0,74% | 831.107,00 |
| 12.01.2026 | 19,10 | 19,12 | 18,83 | 18,86 | -1,41% | 1.425.742,00 |
| 09.01.2026 | 19,28 | 19,38 | 19,05 | 19,13 | -1,14% | 678.690,00 |
| 08.01.2026 | 19,00 | 19,46 | 18,97 | 19,35 | 1,20% | 716.262,00 |
| 07.01.2026 | 19,15 | 19,15 | 18,89 | 19,12 | 0,42% | 791.322,00 |
| 06.01.2026 | 18,72 | 19,08 | 18,56 | 19,04 | 1,60% | 1.166.318,00 |
| 05.01.2026 | 19,02 | 19,04 | 18,72 | 18,74 | -1,88% | 1.164.563,00 |
| 02.01.2026 | 19,14 | 19,25 | 18,83 | 19,10 | -0,47% | 810.525,00 |
| 31.12.2025 | 19,40 | 19,40 | 19,16 | 19,19 | -0,93% | 933.000,00 |
| 30.12.2025 | 19,37 | 19,47 | 19,33 | 19,37 | -0,31% | 495.625,00 |