16,575$
-2,15%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 16,45 | 16,99 | 16,45 | 16,94 | 2,48% | 558,00 |
| 07.05.2025 | 16,56 | 16,57 | 16,37 | 16,53 | -0,21% | 1.512,00 |
| 06.05.2025 | 16,60 | 16,95 | 16,56 | 16,56 | -1,08% | 502,00 |
| 05.05.2025 | 16,53 | 16,75 | 16,53 | 16,75 | -1,44% | 503,00 |
| 01.05.2025 | 15,78 | 17,00 | 15,78 | 16,99 | 6,19% | 4.529,00 |
| 30.04.2025 | 16,17 | 16,39 | 16,00 | 16,00 | 1,01% | 3.365,00 |
| 29.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,13% | 336,00 |
| 28.04.2025 | 16,11 | 16,37 | 15,82 | 15,82 | -2,59% | 1.651,00 |
| 25.04.2025 | 16,00 | 16,24 | 16,00 | 16,24 | 2,65% | 278,00 |
| 24.04.2025 | 16,00 | 16,00 | 15,74 | 15,82 | -0,77% | 3.864,00 |
| 23.04.2025 | 16,01 | 16,33 | 15,81 | 15,94 | -0,36% | 4.722,00 |
| 22.04.2025 | 15,80 | 16,35 | 15,80 | 16,00 | -1,84% | 3.113,00 |
| 21.04.2025 | 15,89 | 16,30 | 15,78 | 16,30 | 2,52% | 3.644,00 |
| 17.04.2025 | 16,56 | 16,71 | 15,80 | 15,90 | -4,27% | 11.707,00 |
| 16.04.2025 | 16,61 | 16,70 | 16,61 | 16,61 | 0,00% | 1.225,00 |
| 15.04.2025 | 16,65 | 16,66 | 16,61 | 16,61 | 0,30% | 1.139,00 |
| 14.04.2025 | 16,30 | 16,81 | 16,30 | 16,56 | -0,24% | 3.383,00 |
| 11.04.2025 | 16,59 | 16,60 | 16,59 | 16,60 | -4,98% | 826,00 |
| 10.04.2025 | 18,21 | 18,26 | 15,99 | 17,47 | -4,38% | 6.369,00 |
| 09.04.2025 | 17,74 | 18,27 | 17,68 | 18,27 | 3,81% | 1.546,00 |
| 08.04.2025 | 17,01 | 17,72 | 17,01 | 17,60 | 0,68% | 5.065,00 |
| 07.04.2025 | 17,50 | 17,59 | 17,00 | 17,48 | 1,33% | 4.025,00 |
| 04.04.2025 | 17,40 | 17,40 | 17,24 | 17,25 | -1,48% | 2.686,00 |
| 03.04.2025 | 17,60 | 17,75 | 17,49 | 17,51 | -0,85% | 42.210,00 |
| 02.04.2025 | 17,70 | 17,75 | 17,65 | 17,66 | -0,45% | 2.026,00 |
| 01.04.2025 | 17,75 | 17,75 | 17,61 | 17,74 | 0,51% | 1.548,00 |
| 31.03.2025 | 17,47 | 17,69 | 17,47 | 17,65 | 0,00% | 2.068,00 |
| 28.03.2025 | 17,48 | 17,65 | 17,48 | 17,65 | 0,00% | 274,00 |
| 27.03.2025 | 17,65 | 17,65 | 17,63 | 17,65 | 0,11% | 795,00 |
| 26.03.2025 | 17,50 | 17,65 | 17,43 | 17,63 | 0,68% | 4.410,00 |
| 25.03.2025 | 17,65 | 17,65 | 17,50 | 17,51 | -0,79% | 3.174,00 |
| 24.03.2025 | 17,41 | 17,65 | 17,41 | 17,65 | 1,38% | 5.114,00 |
| 21.03.2025 | 17,46 | 17,51 | 17,41 | 17,41 | -1,08% | 1.422,00 |
| 20.03.2025 | 17,42 | 17,65 | 17,42 | 17,60 | 0,83% | 4.202,00 |
| 19.03.2025 | 17,40 | 17,58 | 17,40 | 17,46 | -0,20% | 4.556,00 |
| 18.03.2025 | 17,63 | 17,63 | 17,36 | 17,49 | -0,63% | 17.368,00 |
| 17.03.2025 | 17,25 | 17,66 | 17,25 | 17,60 | 2,33% | 36.016,00 |
| 13.03.2025 | 17,20 | 17,40 | 17,20 | 17,20 | -1,71% | 1.092,00 |
| 12.03.2025 | 17,23 | 17,50 | 17,19 | 17,50 | 1,74% | 2.326,00 |
| 11.03.2025 | 17,25 | 17,25 | 17,18 | 17,20 | -0,16% | 1.532,00 |
| 10.03.2025 | 17,18 | 17,23 | 17,15 | 17,23 | 0,69% | 1.887,00 |
| 07.03.2025 | 17,00 | 17,12 | 17,00 | 17,11 | 0,65% | 1.614,00 |
| 06.03.2025 | 17,15 | 17,22 | 16,93 | 17,00 | 0,29% | 2.181,00 |
| 05.03.2025 | 17,10 | 17,10 | 16,90 | 16,95 | -0,88% | 10.029,00 |
| 04.03.2025 | 17,19 | 17,35 | 17,10 | 17,10 | -1,16% | 32.229,00 |
| 03.03.2025 | 17,47 | 17,47 | 17,19 | 17,30 | 0,00% | 2.846,00 |
| 28.02.2025 | 17,43 | 17,43 | 17,13 | 17,30 | -1,93% | 2.377,00 |
| 26.02.2025 | 17,37 | 17,64 | 17,11 | 17,64 | 3,15% | 2.663,00 |
| 25.02.2025 | 17,26 | 17,26 | 17,10 | 17,10 | -0,69% | 712,00 |
| 24.02.2025 | 17,40 | 17,40 | 17,14 | 17,22 | 0,55% | 4.630,00 |
| 21.02.2025 | 17,01 | 17,29 | 17,01 | 17,13 | 4,74% | 6.872,00 |
| 20.02.2025 | 16,50 | 16,50 | 16,06 | 16,35 | -0,79% | 3.567,00 |
| 19.02.2025 | 16,35 | 16,50 | 16,15 | 16,48 | 2,30% | 2.920,00 |
| 18.02.2025 | 16,18 | 16,18 | 16,06 | 16,11 | -1,47% | 1.748,00 |
| 14.02.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 1,68% | 942,00 |
| 13.02.2025 | 17,21 | 18,19 | 16,08 | 16,08 | -13,08% | 10.738,00 |
| 12.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,32% | 357,00 |
| 11.02.2025 | 17,12 | 20,51 | 16,78 | 18,94 | 8,23% | 15.429,00 |
| 10.02.2025 | 17,30 | 17,59 | 17,09 | 17,50 | 1,16% | 4.430,00 |
| 07.02.2025 | 17,50 | 17,50 | 17,15 | 17,30 | 0,58% | 1.033,00 |
| 06.02.2025 | 16,72 | 17,56 | 16,72 | 17,20 | 4,81% | 6.883,00 |
| 05.02.2025 | 16,38 | 16,41 | 16,38 | 16,41 | 1,05% | 457,00 |
| 03.02.2025 | 16,22 | 16,24 | 16,21 | 16,24 | 0,62% | 1.549,00 |
| 31.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | 612,00 |
| 30.01.2025 | 16,84 | 16,84 | 16,14 | 16,14 | 0,00% | 690,00 |
| 29.01.2025 | 16,95 | 16,95 | 16,00 | 16,14 | -4,54% | 7.169,00 |
| 28.01.2025 | 16,86 | 16,91 | 16,75 | 16,91 | -0,54% | 1.872,00 |
| 27.01.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 1,25% | 860,00 |
| 23.01.2025 | 16,76 | 16,79 | 16,70 | 16,79 | 0,36% | 2.893,00 |
| 22.01.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,12% | 167,00 |
| 21.01.2025 | 15,83 | 16,76 | 15,70 | 16,75 | 5,68% | 8.679,00 |
| 17.01.2025 | 15,60 | 15,85 | 15,60 | 15,85 | 2,59% | 2.283,00 |
| 16.01.2025 | 15,43 | 15,85 | 15,43 | 15,45 | -0,99% | 4.362,00 |
| 15.01.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 1,27% | 249,00 |
| 14.01.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -1,93% | 284,00 |
| 13.01.2025 | 15,35 | 15,80 | 15,35 | 15,71 | 2,36% | 600,00 |
| 10.01.2025 | 15,85 | 15,86 | 15,35 | 15,35 | -2,97% | 2.952,00 |
| 08.01.2025 | 15,48 | 15,85 | 15,48 | 15,82 | 0,22% | 1.335,00 |
| 07.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 1,26% | 100,00 |
| 06.01.2025 | 15,48 | 15,65 | 15,43 | 15,59 | 2,20% | 2.493,00 |
| 03.01.2025 | 15,38 | 15,44 | 15,26 | 15,26 | -1,26% | 1.725,00 |
| 02.01.2025 | 14,90 | 15,45 | 14,90 | 15,45 | 3,00% | 3.267,00 |
| 31.12.2024 | 14,98 | 15,00 | 14,80 | 15,00 | 0,00% | 5.036,00 |
| 30.12.2024 | 14,90 | 15,00 | 14,78 | 15,00 | -0,39% | 3.699,00 |
| 27.12.2024 | 15,19 | 15,19 | 14,77 | 15,06 | 1,72% | 1.000,00 |
| 26.12.2024 | 14,50 | 14,80 | 14,27 | 14,80 | 5,51% | 467,00 |
| 24.12.2024 | 14,87 | 14,90 | 14,00 | 14,03 | -10,34% | 8.454,00 |
| 23.12.2024 | 15,68 | 15,78 | 14,66 | 15,65 | 7,26% | 1.653,00 |
| 20.12.2024 | 15,60 | 15,60 | 14,55 | 14,59 | -5,99% | 3.335,00 |
| 19.12.2024 | 16,70 | 16,70 | 15,52 | 15,52 | -4,49% | 887,00 |
| 18.12.2024 | 16,74 | 16,74 | 16,20 | 16,25 | -2,69% | 4.590,00 |
| 17.12.2024 | 16,70 | 16,70 | 16,59 | 16,70 | -0,12% | 1.268,00 |
| 16.12.2024 | 16,36 | 16,72 | 16,34 | 16,72 | 0,12% | 1.279,00 |
| 13.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,18% | 402,00 |
| 12.12.2024 | 16,48 | 16,73 | 16,48 | 16,73 | 1,49% | 995,00 |
| 11.12.2024 | 16,34 | 16,54 | 16,34 | 16,48 | 7,81% | 2.228,00 |
| 10.12.2024 | 15,29 | 15,29 | 15,29 | 15,29 | -5,44% | 553,00 |
| 09.12.2024 | 16,55 | 16,55 | 15,37 | 16,17 | 0,77% | 1.862,00 |
| 06.12.2024 | 15,71 | 16,05 | 15,71 | 16,05 | 2,33% | 311,00 |
| 05.12.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 0,00% | 212,00 |