18,710$
-0,74%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,74% | 1.700,00 |
| 06.11.2025 | 18,87 | 18,87 | 18,33 | 18,85 | -0,26% | 2.184,00 |
| 05.11.2025 | 18,82 | 18,90 | 18,70 | 18,90 | -0,32% | 3.481,00 |
| 04.11.2025 | 18,88 | 18,96 | 18,70 | 18,96 | -0,16% | 2.636,00 |
| 03.11.2025 | 18,21 | 18,99 | 18,21 | 18,99 | 2,59% | 3.326,00 |
| 31.10.2025 | 18,45 | 18,51 | 18,37 | 18,51 | 2,83% | 1.123,00 |
| 30.10.2025 | 18,96 | 18,96 | 18,00 | 18,00 | -5,24% | 4.169,00 |
| 29.10.2025 | 18,65 | 19,00 | 18,53 | 19,00 | 0,54% | 1.603,00 |
| 28.10.2025 | 19,00 | 19,00 | 18,89 | 18,89 | 0,28% | 589,00 |
| 27.10.2025 | 18,70 | 18,84 | 18,70 | 18,84 | 0,76% | 2.441,00 |
| 24.10.2025 | 18,78 | 18,78 | 18,70 | 18,70 | 1,08% | 1.021,00 |
| 23.10.2025 | 18,99 | 18,99 | 18,50 | 18,50 | -1,49% | 2.850,00 |
| 22.10.2025 | 18,78 | 18,98 | 18,78 | 18,78 | 1,46% | 1.565,00 |
| 20.10.2025 | 18,77 | 19,24 | 18,51 | 18,51 | 0,05% | 1.829,00 |
| 17.10.2025 | 18,90 | 18,90 | 18,50 | 18,50 | 0,00% | 969,00 |
| 16.10.2025 | 18,30 | 18,87 | 18,30 | 18,50 | -0,38% | 3.192,00 |
| 15.10.2025 | 18,28 | 18,57 | 18,28 | 18,57 | 1,75% | 4.357,00 |
| 14.10.2025 | 18,31 | 18,31 | 18,25 | 18,25 | 0,44% | 609,00 |
| 13.10.2025 | 18,07 | 18,37 | 18,02 | 18,17 | 1,11% | 2.069,00 |
| 09.10.2025 | 17,88 | 18,17 | 17,50 | 17,97 | 0,11% | 1.283,00 |
| 08.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,45% | 372,00 |
| 07.10.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -0,72% | 304,00 |
| 02.10.2025 | 18,02 | 18,29 | 17,80 | 18,00 | 0,39% | 806,00 |
| 01.10.2025 | 17,95 | 18,09 | 17,73 | 17,93 | -0,66% | 1.524,00 |
| 29.09.2025 | 18,22 | 18,22 | 17,63 | 18,05 | 1,72% | 2.848,00 |
| 26.09.2025 | 17,74 | 18,19 | 17,72 | 17,75 | -2,71% | 1.348,00 |
| 25.09.2025 | 17,95 | 18,24 | 17,94 | 18,24 | 3,23% | 2.452,00 |
| 24.09.2025 | 17,66 | 17,67 | 17,65 | 17,67 | -1,20% | 1.217,00 |
| 23.09.2025 | 17,83 | 18,00 | 17,65 | 17,88 | -0,92% | 2.050,00 |
| 22.09.2025 | 17,97 | 18,05 | 17,66 | 18,05 | 1,81% | 968,00 |
| 19.09.2025 | 17,67 | 18,25 | 17,67 | 17,73 | 0,45% | 883,00 |
| 18.09.2025 | 17,67 | 17,73 | 17,65 | 17,65 | -0,34% | 3.927,00 |
| 17.09.2025 | 17,71 | 17,71 | 17,67 | 17,71 | -1,50% | 319,00 |
| 16.09.2025 | 17,84 | 17,98 | 17,84 | 17,98 | -0,08% | 726,00 |
| 15.09.2025 | 17,81 | 18,00 | 17,73 | 18,00 | 0,03% | 473,00 |
| 12.09.2025 | 17,67 | 18,27 | 17,67 | 17,99 | 0,62% | 1.256,00 |
| 11.09.2025 | 17,67 | 17,88 | 17,67 | 17,88 | 0,05% | 589,00 |
| 10.09.2025 | 17,67 | 17,87 | 17,67 | 17,87 | 1,14% | 395,00 |
| 09.09.2025 | 17,65 | 17,67 | 17,65 | 17,67 | 0,11% | 310,00 |
| 08.09.2025 | 17,68 | 17,90 | 17,65 | 17,65 | -0,90% | 2.626,00 |
| 05.09.2025 | 17,47 | 18,29 | 17,47 | 17,81 | -0,44% | 1.102,00 |
| 04.09.2025 | 17,25 | 17,89 | 17,24 | 17,89 | 3,05% | 3.120,00 |
| 03.09.2025 | 17,07 | 17,80 | 16,85 | 17,36 | -3,56% | 5.013,00 |
| 02.09.2025 | 18,18 | 18,18 | 17,80 | 18,00 | -0,85% | 2.634,00 |
| 29.08.2025 | 17,80 | 18,15 | 17,80 | 18,15 | 1,96% | 397,00 |
| 27.08.2025 | 17,81 | 17,87 | 17,81 | 17,81 | -0,37% | 586,00 |
| 26.08.2025 | 17,77 | 18,13 | 17,77 | 17,87 | -1,48% | 3.138,00 |
| 25.08.2025 | 18,00 | 18,15 | 17,75 | 18,14 | 0,78% | 1.624,00 |
| 22.08.2025 | 17,75 | 18,00 | 17,75 | 18,00 | 3,67% | 2.348,00 |
| 20.08.2025 | 17,56 | 17,79 | 17,36 | 17,36 | 0,68% | 1.386,00 |
| 19.08.2025 | 16,49 | 17,25 | 16,49 | 17,25 | 0,85% | 953,00 |
| 18.08.2025 | 17,12 | 17,15 | 17,10 | 17,10 | -2,40% | 1.294,00 |
| 15.08.2025 | 17,39 | 17,63 | 17,38 | 17,52 | -2,44% | 1.030,00 |
| 14.08.2025 | 17,96 | 17,96 | 17,26 | 17,96 | 1,89% | 282,00 |
| 13.08.2025 | 18,38 | 18,38 | 17,10 | 17,63 | 0,71% | 820,00 |
| 08.08.2025 | 16,31 | 17,66 | 16,31 | 17,50 | -4,53% | 5.368,00 |
| 07.08.2025 | 18,10 | 18,99 | 17,87 | 18,33 | 0,30% | 4.798,00 |
| 06.08.2025 | 18,28 | 18,28 | 18,27 | 18,28 | 1,53% | 389,00 |
| 05.08.2025 | 17,29 | 18,00 | 17,29 | 18,00 | 7,21% | 4.264,00 |
| 01.08.2025 | 17,32 | 17,32 | 16,79 | 16,79 | -1,24% | 1.749,00 |
| 31.07.2025 | 17,00 | 17,44 | 17,00 | 17,00 | -0,29% | 226,00 |
| 29.07.2025 | 17,24 | 17,24 | 17,05 | 17,05 | 0,12% | 269,00 |
| 28.07.2025 | 16,94 | 17,03 | 16,94 | 17,03 | 0,53% | 907,00 |
| 23.07.2025 | 16,91 | 17,07 | 16,91 | 16,94 | 0,24% | 1.797,00 |
| 22.07.2025 | 16,81 | 16,90 | 16,77 | 16,90 | 0,53% | 654,00 |
| 21.07.2025 | 17,26 | 17,26 | 16,81 | 16,81 | -3,61% | 1.499,00 |
| 17.07.2025 | 17,37 | 17,44 | 17,25 | 17,44 | 1,54% | 2.278,00 |
| 16.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 2,23% | 167,00 |
| 15.07.2025 | 17,60 | 17,65 | 16,80 | 16,80 | -4,71% | 3.503,00 |
| 14.07.2025 | 16,75 | 17,63 | 16,75 | 17,63 | 5,34% | 4.264,00 |
| 10.07.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 4,47% | 139,00 |
| 09.07.2025 | 15,89 | 16,02 | 15,89 | 16,02 | 0,88% | 7.934,00 |
| 08.07.2025 | 15,89 | 15,89 | 15,75 | 15,88 | 0,44% | 1.729,00 |
| 07.07.2025 | 15,65 | 15,81 | 15,65 | 15,81 | -0,44% | 4.146,00 |
| 03.07.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,92% | 527,00 |
| 02.07.2025 | 15,68 | 15,83 | 15,68 | 15,74 | -0,91% | 1.222,00 |
| 30.06.2025 | 15,99 | 16,00 | 15,78 | 15,88 | 3,39% | 1.097,00 |
| 25.06.2025 | 15,97 | 15,97 | 15,36 | 15,36 | -2,69% | 2.104,00 |
| 23.06.2025 | 15,91 | 15,91 | 15,47 | 15,78 | -0,22% | 4.132,00 |
| 20.06.2025 | 15,72 | 15,82 | 15,72 | 15,82 | 0,51% | 663,00 |
| 17.06.2025 | 15,85 | 15,85 | 15,48 | 15,74 | 2,47% | 898,00 |
| 16.06.2025 | 15,85 | 15,98 | 15,36 | 15,36 | -3,58% | 2.687,00 |
| 12.06.2025 | 15,81 | 15,93 | 15,81 | 15,93 | -0,21% | 300,00 |
| 10.06.2025 | 15,97 | 15,97 | 15,95 | 15,96 | 0,34% | 419,00 |
| 09.06.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,24% | 217,00 |
| 06.06.2025 | 15,93 | 15,99 | 15,93 | 15,95 | 0,65% | 556,00 |
| 04.06.2025 | 15,98 | 16,00 | 15,70 | 15,85 | -0,03% | 3.344,00 |
| 02.06.2025 | 15,71 | 15,99 | 15,71 | 15,85 | 0,63% | 4.655,00 |
| 30.05.2025 | 15,77 | 15,77 | 15,75 | 15,75 | -1,42% | 1.351,00 |
| 29.05.2025 | 15,69 | 15,98 | 15,65 | 15,98 | 1,57% | 2.222,00 |
| 28.05.2025 | 15,75 | 15,75 | 15,66 | 15,73 | -0,60% | 1.375,00 |
| 27.05.2025 | 15,88 | 15,88 | 15,70 | 15,83 | -0,23% | 1.112,00 |
| 21.05.2025 | 15,86 | 15,95 | 15,86 | 15,86 | -0,56% | 1.444,00 |
| 20.05.2025 | 15,94 | 16,00 | 15,90 | 15,95 | -0,15% | 3.743,00 |
| 19.05.2025 | 15,80 | 15,98 | 15,80 | 15,97 | 0,93% | 2.736,00 |
| 16.05.2025 | 15,81 | 15,84 | 15,80 | 15,83 | -0,15% | 2.222,00 |
| 15.05.2025 | 15,85 | 15,90 | 15,85 | 15,85 | 0,23% | 396,00 |
| 14.05.2025 | 15,89 | 15,89 | 15,81 | 15,81 | -0,23% | 561,00 |
| 13.05.2025 | 15,76 | 15,88 | 15,76 | 15,85 | -0,31% | 727,00 |
| 12.05.2025 | 16,03 | 16,40 | 15,80 | 15,90 | -4,07% | 5.174,00 |