18,915$
-0,45%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 554,00 |
| 12.02.2026 | 18,95 | 19,00 | 18,95 | 19,00 | -0,26% | 675,00 |
| 11.02.2026 | 18,60 | 19,05 | 18,60 | 19,05 | -0,31% | 1.788,00 |
| 10.02.2026 | 18,81 | 19,11 | 18,06 | 19,11 | 0,10% | 828,00 |
| 09.02.2026 | 18,78 | 19,09 | 18,65 | 19,09 | 2,19% | 3.573,00 |
| 06.02.2026 | 18,41 | 18,71 | 18,41 | 18,68 | -0,37% | 1.688,00 |
| 04.02.2026 | 18,40 | 18,80 | 18,40 | 18,75 | 1,90% | 814,00 |
| 03.02.2026 | 18,43 | 18,60 | 18,40 | 18,40 | -1,08% | 3.020,00 |
| 02.02.2026 | 18,40 | 18,80 | 18,26 | 18,60 | 0,90% | 2.327,00 |
| 30.01.2026 | 18,25 | 18,44 | 18,25 | 18,44 | 0,05% | 1.087,00 |
| 29.01.2026 | 18,57 | 18,57 | 18,43 | 18,43 | 0,80% | 1.812,00 |
| 28.01.2026 | 18,38 | 18,43 | 18,25 | 18,28 | 0,27% | 2.291,00 |
| 27.01.2026 | 18,50 | 18,74 | 18,21 | 18,23 | -3,29% | 2.228,00 |
| 26.01.2026 | 18,85 | 18,85 | 18,20 | 18,85 | 3,66% | 695,00 |
| 23.01.2026 | 18,40 | 18,50 | 18,19 | 18,19 | -1,33% | 2.575,00 |
| 22.01.2026 | 18,16 | 18,69 | 18,16 | 18,43 | 0,16% | 3.945,00 |
| 20.01.2026 | 17,92 | 18,40 | 17,92 | 18,40 | 1,10% | 3.375,00 |
| 16.01.2026 | 18,09 | 18,27 | 18,09 | 18,20 | -0,33% | 3.800,00 |
| 15.01.2026 | 18,24 | 18,26 | 18,06 | 18,26 | -0,22% | 535,00 |
| 14.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,05% | 503,00 |
| 13.01.2026 | 18,15 | 18,29 | 18,08 | 18,29 | 0,74% | 1.440,00 |
| 12.01.2026 | 18,40 | 18,80 | 17,92 | 18,16 | 0,75% | 2.068,00 |
| 09.01.2026 | 18,52 | 18,52 | 18,01 | 18,02 | -0,72% | 3.977,00 |
| 08.01.2026 | 18,15 | 18,15 | 18,02 | 18,15 | -1,06% | 217,00 |
| 07.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -2,65% | 312,00 |
| 05.01.2026 | 18,00 | 18,85 | 18,00 | 18,85 | 4,12% | 389,00 |
| 02.01.2026 | 18,10 | 18,10 | 18,09 | 18,10 | -0,17% | 402,00 |
| 30.12.2025 | 18,04 | 18,13 | 18,04 | 18,13 | 1,85% | 429,00 |
| 29.12.2025 | 17,80 | 18,07 | 17,80 | 17,80 | -2,63% | 425,00 |
| 24.12.2025 | 18,11 | 18,42 | 18,00 | 18,28 | -3,28% | 2.610,00 |
| 23.12.2025 | 18,21 | 18,90 | 18,21 | 18,90 | 3,34% | 285,00 |
| 18.12.2025 | 18,59 | 18,59 | 18,28 | 18,29 | -3,23% | 498,00 |
| 17.12.2025 | 18,38 | 18,90 | 18,35 | 18,90 | 2,66% | 2.007,00 |
| 16.12.2025 | 18,06 | 18,49 | 18,06 | 18,41 | 0,49% | 1.657,00 |
| 15.12.2025 | 17,96 | 18,70 | 17,96 | 18,32 | 1,55% | 13.270,00 |
| 11.12.2025 | 18,52 | 18,52 | 17,93 | 18,04 | -1,31% | 1.087,00 |
| 10.12.2025 | 18,02 | 18,90 | 18,02 | 18,28 | 1,34% | 3.206,00 |
| 09.12.2025 | 18,22 | 18,22 | 18,04 | 18,04 | -0,94% | 660,00 |
| 08.12.2025 | 18,27 | 18,27 | 17,87 | 18,21 | -0,44% | 809,00 |
| 05.12.2025 | 18,02 | 18,47 | 17,85 | 18,29 | 2,70% | 1.456,00 |
| 04.12.2025 | 18,26 | 18,34 | 17,62 | 17,81 | -2,57% | 12.619,00 |
| 03.12.2025 | 17,97 | 18,44 | 17,88 | 18,28 | 1,36% | 1.649,00 |
| 02.12.2025 | 18,10 | 18,10 | 17,87 | 18,03 | 0,30% | 2.630,00 |
| 01.12.2025 | 17,64 | 17,98 | 17,64 | 17,98 | 0,33% | 2.948,00 |
| 28.11.2025 | 17,93 | 18,00 | 17,92 | 17,92 | -0,17% | 761,00 |
| 26.11.2025 | 17,84 | 17,95 | 17,84 | 17,95 | -0,39% | 420,00 |
| 25.11.2025 | 17,91 | 18,10 | 17,90 | 18,02 | 0,56% | 1.514,00 |
| 24.11.2025 | 17,74 | 18,02 | 17,74 | 17,92 | 0,67% | 1.033,00 |
| 21.11.2025 | 18,13 | 18,13 | 17,61 | 17,80 | 0,17% | 1.775,00 |
| 20.11.2025 | 17,88 | 18,16 | 17,45 | 17,77 | 0,23% | 3.500,00 |
| 19.11.2025 | 17,61 | 18,49 | 17,58 | 17,73 | -0,84% | 1.993,00 |
| 18.11.2025 | 17,90 | 17,90 | 17,65 | 17,88 | -1,22% | 840,00 |
| 17.11.2025 | 18,24 | 18,24 | 18,04 | 18,10 | -0,77% | 1.179,00 |
| 14.11.2025 | 18,04 | 18,47 | 18,04 | 18,24 | 0,77% | 538,00 |
| 13.11.2025 | 17,81 | 18,21 | 17,81 | 18,10 | -0,77% | 1.288,00 |
| 12.11.2025 | 18,17 | 18,54 | 18,17 | 18,24 | -2,70% | 2.052,00 |
| 11.11.2025 | 18,25 | 18,75 | 18,25 | 18,75 | 1,26% | 714,00 |
| 10.11.2025 | 18,49 | 18,51 | 17,20 | 18,51 | -0,63% | 3.595,00 |
| 07.11.2025 | 18,81 | 18,81 | 18,52 | 18,63 | -1,17% | 1.865,00 |
| 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 |