12,750€
-14,43%
Echtzeit-Aktienkurs UMH Properties Inc.
Bid:
Ask:
Aktienkurse zur UMH Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,55 | 12,80 | 12,55 | 12,65 | -15,10% | - |
| 06.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 22.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 09.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -13,17% | - |
| 07.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 05.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 20.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 08.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 15.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 12.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 6,47% | - |
| 14.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 10.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 05.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | - |
| 05.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 02.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 31.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 30.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 29.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 18.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 17.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 12.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 10.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 01.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 28.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 25.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 24.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 14.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 13.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 12.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 05.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 03.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 31.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 21.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 17.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 16.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 13.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 02.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 30.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 29.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 26.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 19.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 18.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 17.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 16.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 15.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 12.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 11.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 10.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 09.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 08.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 25.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 20.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 14.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 08.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 07.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 05.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 04.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 10,85% | - |
| 23.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 22.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 21.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 20.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 02.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 26.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 25.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 24.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 22.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 18.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 17.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 16.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 15.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 12.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 09.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 04.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 03.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 29.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 27.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 15.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 13.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 11.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 01.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 28.11.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |