20,530$
14,80%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 17,65 | 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 |
| 09.05.2025 | 16,30 | 16,57 | 16,28 | 16,57 | -2,16% | 507,00 |
| 08.05.2025 | 16,99 | 16,99 | 16,45 | 16,94 | 2,48% | 558,00 |
| 07.05.2025 | 16,56 | 16,57 | 16,37 | 16,53 | -0,20% | 1.512,00 |
| 06.05.2025 | 16,94 | 16,95 | 16,56 | 16,56 | -1,08% | 502,00 |
| 05.05.2025 | 16,68 | 16,75 | 16,53 | 16,75 | -1,44% | 503,00 |
| 01.05.2025 | 16,35 | 17,00 | 15,78 | 16,99 | 6,19% | 4.529,00 |
| 30.04.2025 | 16,15 | 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 | 16,02 | 16,33 | 15,81 | 15,94 | -0,35% | 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 | 16,81 | 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 | 17,00 | 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 | 17,61 | 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 | 17,61 | 17,75 | 17,61 | 17,74 | 0,51% | 1.548,00 |