20,100$
-6,64%
Echtzeit-Aktienkurs Urstadt Biddle Properties
Bid:
Ask:
Aktienkurse zur Urstadt Biddle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2023 | 21,53 | 21,70 | 21,08 | 21,14 | -1,81% | 4.503.900,00 |
| 16.08.2023 | 21,77 | 21,94 | 21,52 | 21,53 | -1,37% | 747.637,00 |
| 15.08.2023 | 22,16 | 22,16 | 21,79 | 21,83 | -1,89% | 289.638,00 |
| 14.08.2023 | 22,38 | 22,50 | 22,15 | 22,25 | -1,07% | 121.405,00 |
| 11.08.2023 | 22,50 | 22,55 | 22,40 | 22,49 | -0,18% | 112.937,00 |
| 10.08.2023 | 22,82 | 22,99 | 22,44 | 22,53 | -1,23% | 76.116,00 |
| 09.08.2023 | 22,63 | 22,96 | 22,44 | 22,81 | 0,57% | 140.491,00 |
| 08.08.2023 | 22,98 | 22,98 | 22,54 | 22,68 | -1,95% | 81.397,00 |
| 07.08.2023 | 22,92 | 23,16 | 22,87 | 23,13 | 0,74% | 155.617,00 |
| 04.08.2023 | 22,81 | 23,13 | 22,66 | 22,96 | 0,57% | 268.075,00 |
| 03.08.2023 | 22,67 | 22,90 | 22,48 | 22,83 | 0,35% | 142.462,00 |
| 02.08.2023 | 22,58 | 22,78 | 22,48 | 22,75 | 0,00% | 138.861,00 |
| 01.08.2023 | 22,62 | 22,77 | 22,50 | 22,75 | 0,31% | 323.901,00 |
| 31.07.2023 | 22,44 | 22,77 | 22,40 | 22,68 | 1,07% | 110.422,00 |
| 28.07.2023 | 22,45 | 22,58 | 22,30 | 22,44 | 0,36% | 107.488,00 |
| 27.07.2023 | 22,83 | 22,97 | 22,30 | 22,36 | -1,93% | 97.847,00 |
| 26.07.2023 | 22,54 | 22,85 | 22,54 | 22,80 | 0,84% | 220.844,00 |
| 25.07.2023 | 22,64 | 22,85 | 22,51 | 22,61 | -0,57% | 125.892,00 |
| 24.07.2023 | 22,90 | 22,91 | 22,65 | 22,74 | -0,18% | 227.376,00 |
| 21.07.2023 | 22,75 | 22,97 | 22,60 | 22,78 | 0,62% | 109.161,00 |
| 20.07.2023 | 22,41 | 22,66 | 22,16 | 22,64 | 1,07% | 132.179,00 |
| 19.07.2023 | 22,06 | 22,40 | 22,06 | 22,40 | 1,68% | 140.606,00 |
| 18.07.2023 | 22,00 | 22,10 | 21,80 | 22,03 | -0,14% | 134.799,00 |
| 17.07.2023 | 21,77 | 22,12 | 21,77 | 22,06 | 0,64% | 133.078,00 |
| 14.07.2023 | 21,84 | 21,93 | 21,68 | 21,92 | 0,05% | 108.214,00 |
| 13.07.2023 | 21,84 | 21,96 | 21,68 | 21,91 | 0,50% | 119.021,00 |
| 12.07.2023 | 21,85 | 22,04 | 21,80 | 21,80 | 0,51% | 226.070,00 |
| 11.07.2023 | 21,30 | 21,71 | 21,23 | 21,69 | 2,36% | 110.568,00 |
| 10.07.2023 | 21,03 | 21,23 | 21,00 | 21,19 | 0,43% | 127.723,00 |
| 07.07.2023 | 21,32 | 21,39 | 21,10 | 21,10 | -1,17% | 111.765,00 |
| 06.07.2023 | 21,23 | 21,37 | 20,88 | 21,35 | -0,42% | 205.515,00 |
| 05.07.2023 | 21,42 | 21,69 | 21,20 | 21,44 | 0,00% | 253.845,00 |
| 03.07.2023 | 21,16 | 21,57 | 21,16 | 21,44 | 0,85% | 171.783,00 |
| 30.06.2023 | 21,29 | 21,41 | 20,95 | 21,26 | 0,09% | 307.654,00 |
| 29.06.2023 | 20,73 | 21,24 | 20,73 | 21,24 | 2,36% | 193.453,00 |
| 28.06.2023 | 20,81 | 20,86 | 20,60 | 20,75 | -0,29% | 170.394,00 |
| 27.06.2023 | 20,47 | 20,86 | 20,45 | 20,81 | 1,81% | 178.486,00 |
| 26.06.2023 | 19,93 | 20,48 | 19,93 | 20,44 | 2,10% | 204.538,00 |
| 23.06.2023 | 20,00 | 20,24 | 19,90 | 20,02 | -1,14% | 340.121,00 |
| 22.06.2023 | 20,52 | 20,52 | 20,11 | 20,25 | -1,32% | 130.077,00 |
| 21.06.2023 | 20,80 | 20,80 | 20,46 | 20,52 | -1,68% | 296.811,00 |
| 20.06.2023 | 20,85 | 20,99 | 20,59 | 20,87 | -0,62% | 168.291,00 |
| 16.06.2023 | 21,08 | 21,10 | 20,90 | 21,00 | 0,48% | 704.837,00 |
| 15.06.2023 | 20,74 | 20,90 | 20,63 | 20,90 | 0,10% | 326.403,00 |
| 14.06.2023 | 20,73 | 21,01 | 20,73 | 20,88 | 0,68% | 257.056,00 |
| 13.06.2023 | 20,72 | 20,99 | 20,63 | 20,74 | -0,86% | 348.802,00 |
| 12.06.2023 | 20,78 | 20,97 | 20,69 | 20,92 | 0,58% | 168.641,00 |
| 09.06.2023 | 20,72 | 20,93 | 20,68 | 20,80 | -0,05% | 191.854,00 |
| 08.06.2023 | 20,91 | 20,98 | 20,54 | 20,81 | -0,57% | 238.709,00 |
| 07.06.2023 | 20,37 | 21,03 | 20,24 | 20,93 | 3,41% | 395.471,00 |
| 06.06.2023 | 20,05 | 20,27 | 19,91 | 20,24 | 1,45% | 657.949,00 |
| 05.06.2023 | 19,90 | 20,25 | 19,89 | 19,95 | -0,25% | 338.446,00 |
| 02.06.2023 | 19,64 | 20,10 | 19,64 | 20,00 | 3,25% | 426.429,00 |
| 01.06.2023 | 19,37 | 19,53 | 19,17 | 19,37 | 0,10% | 209.157,00 |
| 31.05.2023 | 19,27 | 19,47 | 19,13 | 19,35 | 0,89% | 290.775,00 |
| 30.05.2023 | 19,23 | 19,41 | 19,16 | 19,18 | -0,16% | 168.299,00 |
| 26.05.2023 | 19,00 | 19,30 | 18,88 | 19,21 | 1,27% | 210.206,00 |
| 25.05.2023 | 19,22 | 19,35 | 18,83 | 18,97 | -2,01% | 246.547,00 |
| 24.05.2023 | 19,78 | 19,78 | 19,28 | 19,36 | -2,02% | 280.804,00 |
| 23.05.2023 | 19,96 | 20,23 | 19,72 | 19,76 | -1,54% | 778.356,00 |
| 22.05.2023 | 19,68 | 20,10 | 19,68 | 20,07 | 1,36% | 828.525,00 |
| 19.05.2023 | 20,05 | 20,22 | 19,71 | 19,80 | -1,49% | 1.439.679,00 |
| 18.05.2023 | 19,50 | 20,35 | 19,25 | 20,10 | 18,58% | 2.458.338,00 |
| 17.05.2023 | 16,61 | 16,99 | 16,39 | 16,95 | 2,42% | 204.574,00 |
| 16.05.2023 | 16,86 | 16,86 | 16,55 | 16,55 | -1,66% | 66.251,00 |
| 15.05.2023 | 16,88 | 16,89 | 16,71 | 16,83 | -0,30% | 73.364,00 |
| 12.05.2023 | 16,74 | 16,89 | 16,58 | 16,88 | 1,38% | 72.556,00 |
| 11.05.2023 | 16,75 | 16,84 | 16,57 | 16,65 | -1,77% | 85.836,00 |
| 10.05.2023 | 16,99 | 16,99 | 16,74 | 16,95 | 0,41% | 79.062,00 |
| 09.05.2023 | 16,84 | 16,97 | 16,60 | 16,88 | -0,47% | 78.726,00 |
| 08.05.2023 | 17,06 | 17,12 | 16,62 | 16,96 | -0,35% | 108.991,00 |
| 05.05.2023 | 17,02 | 17,24 | 16,78 | 17,02 | 0,77% | 88.120,00 |
| 04.05.2023 | 16,72 | 16,90 | 16,56 | 16,89 | 0,42% | 95.437,00 |
| 03.05.2023 | 16,98 | 17,13 | 16,79 | 16,82 | -0,53% | 80.323,00 |
| 02.05.2023 | 17,13 | 17,16 | 16,68 | 16,91 | -1,40% | 98.223,00 |
| 01.05.2023 | 17,16 | 17,31 | 17,06 | 17,15 | -0,41% | 93.219,00 |
| 28.04.2023 | 17,14 | 17,40 | 17,12 | 17,22 | 0,35% | 65.905,00 |
| 27.04.2023 | 16,93 | 17,17 | 16,89 | 17,16 | 1,48% | 58.296,00 |
| 26.04.2023 | 17,09 | 17,26 | 16,80 | 16,91 | -1,63% | 93.258,00 |
| 25.04.2023 | 17,24 | 17,31 | 17,05 | 17,19 | -0,92% | 114.816,00 |
| 24.04.2023 | 17,52 | 17,52 | 17,20 | 17,35 | -1,03% | 78.901,00 |
| 21.04.2023 | 17,55 | 17,61 | 17,36 | 17,53 | 0,17% | 73.328,00 |
| 20.04.2023 | 17,47 | 17,53 | 17,32 | 17,50 | -0,23% | 83.904,00 |
| 19.04.2023 | 17,36 | 17,63 | 17,30 | 17,54 | 0,75% | 62.375,00 |
| 18.04.2023 | 17,53 | 17,57 | 17,30 | 17,41 | -0,74% | 75.654,00 |
| 17.04.2023 | 17,17 | 17,55 | 17,17 | 17,54 | 1,98% | 68.670,00 |
| 14.04.2023 | 17,43 | 17,63 | 17,05 | 17,20 | -0,92% | 86.003,00 |
| 13.04.2023 | 17,29 | 17,37 | 17,06 | 17,36 | 0,70% | 96.583,00 |
| 12.04.2023 | 17,41 | 17,52 | 17,21 | 17,24 | -0,58% | 103.405,00 |
| 11.04.2023 | 17,34 | 17,44 | 17,16 | 17,34 | -0,12% | 75.000,00 |
| 10.04.2023 | 17,24 | 17,44 | 17,16 | 17,36 | 0,35% | 85.528,00 |
| 06.04.2023 | 17,25 | 17,35 | 17,18 | 17,30 | 0,87% | 59.443,00 |
| 05.04.2023 | 17,24 | 17,35 | 17,10 | 17,15 | -0,87% | 50.628,00 |
| 04.04.2023 | 17,39 | 17,42 | 17,08 | 17,30 | -0,57% | 94.978,00 |
| 03.04.2023 | 17,61 | 17,69 | 17,30 | 17,40 | -0,97% | 124.088,00 |
| 31.03.2023 | 17,31 | 17,59 | 17,28 | 17,57 | 0,40% | 176.010,00 |
| 30.03.2023 | 17,40 | 17,60 | 17,34 | 17,50 | 0,57% | 99.815,00 |
| 29.03.2023 | 17,18 | 17,42 | 17,13 | 17,40 | 1,46% | 115.256,00 |
| 28.03.2023 | 17,04 | 17,21 | 17,01 | 17,15 | 0,18% | 157.501,00 |
| 27.03.2023 | 17,25 | 17,34 | 17,09 | 17,12 | -0,35% | 71.772,00 |