16,490$
4,57%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,26 | 16,74 | 16,24 | 16,48 | 4,48% | 1.778,00 |
| 31.10.2024 | 16,37 | 16,73 | 15,00 | 15,77 | -3,35% | 1.585,00 |
| 30.10.2024 | 15,65 | 16,32 | 15,65 | 16,32 | 2,24% | 675,00 |
| 29.10.2024 | 15,66 | 15,96 | 15,50 | 15,96 | 2,67% | 1.028,00 |
| 28.10.2024 | 15,25 | 16,00 | 15,20 | 15,55 | 0,59% | 997,00 |
| 25.10.2024 | 15,00 | 15,45 | 15,00 | 15,45 | 2,68% | 1.853,00 |
| 24.10.2024 | 15,50 | 15,50 | 14,48 | 15,05 | -3,22% | 1.370,00 |
| 23.10.2024 | 15,53 | 15,55 | 15,53 | 15,55 | -2,54% | 1.619,00 |
| 22.10.2024 | 15,80 | 15,96 | 15,50 | 15,96 | 0,54% | 2.772,00 |
| 21.10.2024 | 15,95 | 15,95 | 15,87 | 15,87 | -0,43% | 2.640,00 |
| 18.10.2024 | 15,80 | 15,94 | 15,80 | 15,94 | 1,07% | 492,00 |
| 17.10.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -0,67% | 622,00 |
| 15.10.2024 | 16,00 | 16,00 | 15,88 | 15,88 | -0,09% | 549,00 |
| 14.10.2024 | 16,07 | 16,20 | 15,89 | 15,89 | 0,89% | 1.718,00 |
| 11.10.2024 | 16,11 | 16,11 | 15,75 | 15,75 | -0,79% | 1.031,00 |
| 10.10.2024 | 15,75 | 15,98 | 15,75 | 15,88 | 2,30% | 1.706,00 |
| 09.10.2024 | 15,85 | 16,00 | 15,52 | 15,52 | -4,56% | 2.836,00 |
| 08.10.2024 | 15,46 | 16,71 | 15,46 | 16,26 | 1,73% | 4.683,00 |
| 07.10.2024 | 16,35 | 16,35 | 15,98 | 15,98 | 0,09% | 1.522,00 |
| 04.10.2024 | 15,90 | 16,10 | 15,25 | 15,97 | 0,57% | 1.965,00 |
| 03.10.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,04% | 100,00 |
| 02.10.2024 | 15,95 | 16,00 | 15,87 | 15,87 | 1,49% | 899,00 |
| 01.10.2024 | 15,96 | 15,96 | 15,27 | 15,64 | 2,56% | 1.663,00 |
| 30.09.2024 | 15,83 | 16,38 | 15,25 | 15,25 | -6,78% | 6.337,00 |
| 27.09.2024 | 16,22 | 16,43 | 15,98 | 16,36 | -0,43% | 4.097,00 |
| 26.09.2024 | 16,20 | 16,43 | 15,85 | 16,43 | 0,70% | 1.483,00 |
| 25.09.2024 | 16,25 | 16,32 | 16,25 | 16,32 | 1,97% | 1.124,00 |
| 24.09.2024 | 16,00 | 16,25 | 16,00 | 16,00 | -2,68% | 1.139,00 |
| 23.09.2024 | 15,40 | 16,50 | 15,40 | 16,44 | 6,89% | 7.879,00 |
| 20.09.2024 | 14,85 | 15,39 | 14,85 | 15,38 | 4,12% | 2.238,00 |
| 19.09.2024 | 15,39 | 15,39 | 14,77 | 14,77 | 1,74% | 342,00 |
| 18.09.2024 | 15,50 | 15,50 | 14,50 | 14,52 | -6,40% | 4.786,00 |
| 17.09.2024 | 14,90 | 15,51 | 14,87 | 15,51 | 6,16% | 3.755,00 |
| 16.09.2024 | 14,41 | 14,90 | 14,41 | 14,61 | 1,60% | 4.997,00 |
| 13.09.2024 | 14,76 | 14,76 | 14,00 | 14,38 | 2,35% | 3.159,00 |
| 12.09.2024 | 13,99 | 14,69 | 13,85 | 14,05 | 2,33% | 3.259,00 |
| 11.09.2024 | 14,95 | 14,95 | 13,73 | 13,73 | -7,54% | 3.572,00 |
| 10.09.2024 | 14,55 | 14,98 | 14,50 | 14,85 | 0,47% | 3.066,00 |
| 09.09.2024 | 14,26 | 14,98 | 14,23 | 14,78 | 4,23% | 9.148,00 |
| 06.09.2024 | 14,30 | 14,65 | 13,58 | 14,18 | 0,93% | 5.758,00 |
| 05.09.2024 | 13,86 | 14,43 | 13,86 | 14,05 | -1,06% | 3.318,00 |
| 04.09.2024 | 14,03 | 14,50 | 13,67 | 14,20 | -1,39% | 3.025,00 |
| 03.09.2024 | 14,54 | 14,54 | 14,30 | 14,40 | -0,96% | 4.855,00 |
| 30.08.2024 | 13,91 | 14,85 | 13,70 | 14,54 | 1,11% | 8.779,00 |
| 29.08.2024 | 14,09 | 14,44 | 14,09 | 14,38 | -3,81% | 3.086,00 |
| 28.08.2024 | 14,67 | 14,95 | 14,61 | 14,95 | 1,70% | 1.269,00 |
| 27.08.2024 | 14,20 | 14,70 | 14,20 | 14,70 | 2,01% | 2.782,00 |
| 26.08.2024 | 14,25 | 14,62 | 14,01 | 14,41 | 1,12% | 3.517,00 |
| 23.08.2024 | 14,17 | 14,25 | 14,17 | 14,25 | 0,00% | 3.384,00 |
| 22.08.2024 | 14,13 | 14,25 | 13,91 | 14,25 | 0,42% | 12.683,00 |
| 21.08.2024 | 14,25 | 14,41 | 14,19 | 14,19 | -0,42% | 2.475,00 |
| 20.08.2024 | 15,00 | 15,00 | 13,88 | 14,25 | -3,65% | 5.009,00 |
| 19.08.2024 | 14,92 | 14,97 | 14,79 | 14,79 | -1,40% | 3.841,00 |
| 16.08.2024 | 14,37 | 15,00 | 14,22 | 15,00 | 3,88% | 2.435,00 |
| 15.08.2024 | 14,19 | 14,44 | 13,79 | 14,44 | 2,63% | 3.269,00 |
| 14.08.2024 | 13,85 | 14,07 | 13,77 | 14,07 | 1,35% | 13.754,00 |
| 13.08.2024 | 13,85 | 14,00 | 13,85 | 13,88 | -0,84% | 3.928,00 |
| 12.08.2024 | 14,09 | 14,09 | 13,75 | 14,00 | 1,49% | 10.111,00 |
| 09.08.2024 | 13,55 | 13,85 | 13,29 | 13,80 | -1,46% | 1.173,00 |
| 08.08.2024 | 13,99 | 14,03 | 13,88 | 14,00 | -0,21% | 4.330,00 |
| 07.08.2024 | 13,92 | 14,03 | 13,87 | 14,03 | 0,21% | 3.131,00 |
| 06.08.2024 | 13,58 | 14,00 | 13,58 | 14,00 | 3,02% | 2.215,00 |
| 05.08.2024 | 13,99 | 13,99 | 13,14 | 13,59 | -2,89% | 6.856,00 |
| 02.08.2024 | 13,81 | 14,00 | 13,81 | 14,00 | 0,61% | 6.152,00 |
| 01.08.2024 | 13,72 | 13,94 | 13,42 | 13,91 | 0,43% | 1.232,00 |
| 31.07.2024 | 13,75 | 13,90 | 13,75 | 13,85 | 5,40% | 2.538,00 |
| 30.07.2024 | 13,73 | 13,75 | 13,14 | 13,14 | -4,17% | 1.539,00 |
| 29.07.2024 | 13,62 | 13,71 | 13,57 | 13,71 | 0,75% | 2.290,00 |
| 26.07.2024 | 13,60 | 13,61 | 13,58 | 13,61 | 0,22% | 1.052,00 |
| 25.07.2024 | 13,58 | 13,58 | 13,07 | 13,58 | 0,00% | 2.113,00 |
| 24.07.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 1,34% | 1.139,00 |
| 23.07.2024 | 13,25 | 13,58 | 13,15 | 13,40 | 1,90% | 2.362,00 |
| 22.07.2024 | 13,81 | 13,81 | 12,77 | 13,15 | -4,02% | 4.703,00 |
| 19.07.2024 | 13,75 | 13,75 | 13,70 | 13,70 | 1,49% | 767,00 |
| 18.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,66% | 323,00 |
| 15.07.2024 | 13,30 | 13,59 | 13,30 | 13,59 | 2,58% | 628,00 |
| 12.07.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,78% | 1.313,00 |
| 11.07.2024 | 13,13 | 13,25 | 13,08 | 13,15 | 0,12% | 3.714,00 |
| 10.07.2024 | 13,56 | 13,56 | 13,13 | 13,13 | -4,63% | 3.675,00 |
| 09.07.2024 | 13,77 | 14,06 | 13,77 | 13,77 | 1,99% | 3.698,00 |
| 08.07.2024 | 13,51 | 13,55 | 13,50 | 13,50 | -0,66% | 673,00 |
| 05.07.2024 | 13,99 | 13,99 | 13,13 | 13,59 | 0,14% | 1.322,00 |
| 03.07.2024 | 14,00 | 14,00 | 13,25 | 13,57 | -1,66% | 2.849,00 |
| 02.07.2024 | 14,42 | 14,42 | 13,78 | 13,80 | -1,22% | 2.214,00 |
| 01.07.2024 | 14,13 | 14,13 | 13,97 | 13,97 | 0,50% | 2.620,00 |
| 28.06.2024 | 13,52 | 14,00 | 13,25 | 13,90 | 2,96% | 3.159,00 |
| 27.06.2024 | 13,60 | 14,10 | 13,50 | 13,50 | -0,59% | 3.832,00 |
| 26.06.2024 | 14,02 | 14,02 | 13,50 | 13,58 | -0,51% | 1.862,00 |
| 25.06.2024 | 14,00 | 14,00 | 13,65 | 13,65 | -0,73% | 2.754,00 |
| 24.06.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | 434,00 |
| 21.06.2024 | 13,65 | 14,00 | 13,65 | 14,00 | 1,23% | 556,00 |
| 20.06.2024 | 13,81 | 13,87 | 13,80 | 13,83 | -1,57% | 4.530,00 |
| 18.06.2024 | 14,03 | 14,10 | 14,03 | 14,05 | -0,43% | 4.870,00 |
| 17.06.2024 | 15,00 | 15,00 | 14,11 | 14,11 | -0,23% | 1.237,00 |
| 14.06.2024 | 14,25 | 14,51 | 14,14 | 14,14 | -0,76% | 1.827,00 |
| 13.06.2024 | 14,55 | 14,55 | 14,00 | 14,25 | -6,06% | 4.638,00 |
| 12.06.2024 | 14,30 | 15,17 | 14,30 | 15,17 | 3,90% | 368,00 |
| 11.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,69% | 210,00 |
| 10.06.2024 | 14,15 | 15,00 | 14,00 | 14,85 | 5,40% | 5.350,00 |
| 07.06.2024 | 13,90 | 14,92 | 13,50 | 14,09 | -1,12% | 3.749,00 |