20,190$
-0,30%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,33 | 20,33 | 19,52 | 20,19 | -0,30% | 10.998,00 |
| 16.04.2026 | 20,55 | 20,55 | 20,25 | 20,25 | 0,25% | 677,00 |
| 14.04.2026 | 20,21 | 20,72 | 19,52 | 20,20 | -0,31% | 4.773,00 |
| 13.04.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,31% | 106,00 |
| 10.04.2026 | 20,54 | 20,54 | 20,20 | 20,20 | -2,84% | 609,00 |
| 09.04.2026 | 20,36 | 20,79 | 20,36 | 20,79 | 0,88% | 275,00 |
| 08.04.2026 | 20,59 | 20,78 | 20,40 | 20,61 | 0,12% | 2.560,00 |
| 07.04.2026 | 20,28 | 20,59 | 20,23 | 20,59 | 0,66% | 878,00 |
| 06.04.2026 | 20,16 | 20,78 | 20,16 | 20,45 | 2,26% | 2.837,00 |
| 02.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,19% | 205,00 |
| 01.04.2026 | 21,32 | 21,32 | 20,24 | 20,24 | -6,51% | 663,00 |
| 31.03.2026 | 21,00 | 22,49 | 21,00 | 21,65 | 3,10% | 3.125,00 |
| 30.03.2026 | 19,60 | 21,00 | 19,60 | 21,00 | 6,60% | 3.221,00 |
| 27.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,05% | 105,00 |
| 26.03.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -0,22% | 146,00 |
| 25.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,24% | 507,00 |
| 23.03.2026 | 19,85 | 20,00 | 19,85 | 20,00 | 0,00% | 414,00 |
| 20.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.148,00 |
| 19.03.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 1.193,00 |
| 18.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 7,73% | 128,00 |
| 16.03.2026 | 18,52 | 18,94 | 18,52 | 18,94 | -3,88% | 451,00 |
| 11.03.2026 | 19,85 | 20,20 | 19,20 | 19,70 | -1,23% | 5.022,00 |
| 10.03.2026 | 19,67 | 19,95 | 19,30 | 19,95 | 0,48% | 55,00 |
| 09.03.2026 | 19,00 | 20,15 | 19,00 | 19,85 | -1,49% | 55,00 |
| 06.03.2026 | 19,45 | 20,15 | 19,24 | 20,15 | 4,31% | 55,00 |
| 05.03.2026 | 18,54 | 19,37 | 18,54 | 19,32 | 2,26% | 55,00 |
| 04.03.2026 | 18,77 | 18,94 | 18,49 | 18,89 | 0,62% | 55,00 |
| 02.03.2026 | 19,18 | 19,18 | 18,77 | 18,77 | -0,88% | 55,00 |
| 26.02.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -1,10% | 153,00 |
| 25.02.2026 | 18,90 | 19,15 | 18,90 | 19,15 | -0,10% | 638,00 |
| 24.02.2026 | 19,24 | 19,24 | 19,17 | 19,17 | -1,54% | 412,00 |
| 23.02.2026 | 18,82 | 19,47 | 18,52 | 19,47 | 4,37% | 1.754,00 |
| 20.02.2026 | 18,70 | 18,85 | 18,66 | 18,66 | 0,43% | 2.475,00 |
| 19.02.2026 | 18,85 | 18,85 | 18,58 | 18,58 | -0,35% | 1.069,00 |
| 18.02.2026 | 18,59 | 18,86 | 18,59 | 18,64 | -0,85% | 508,00 |
| 17.02.2026 | 18,38 | 19,24 | 18,38 | 18,80 | -1,05% | 1.024,00 |
| 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 | 18,26 | 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 | 0,79% | 1.812,00 |
| 28.01.2026 | 18,38 | 18,43 | 18,25 | 18,28 | 0,28% | 2.291,00 |
| 27.01.2026 | 18,50 | 18,74 | 18,21 | 18,23 | -3,29% | 2.228,00 |
| 26.01.2026 | 18,20 | 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 | 18,06 | 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 | 18,08 | 18,29 | 18,08 | 18,29 | 0,74% | 1.440,00 |
| 12.01.2026 | 17,92 | 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 | 18,02 | 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 | 18,84 | 18,00 | 18,84 | 4,11% | 389,00 |
| 02.01.2026 | 18,10 | 18,10 | 18,09 | 18,10 | -0,16% | 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 | 3,33% | 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 | 17,88 | 18,44 | 17,88 | 18,28 | 1,36% | 1.651,00 |
| 02.12.2025 | 18,10 | 18,10 | 17,87 | 18,03 | 0,30% | 2.630,00 |
| 01.12.2025 | 17,91 | 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 | 17,75 | 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 | 17,57 | 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 | 18,54 | 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 | 18,70 | 18,90 | 18,70 | 18,90 | -0,32% | 3.481,00 |
| 04.11.2025 | 18,73 | 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 |