16,750$
2,98%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,74 | 16,75 | 16,74 | 16,75 | 2,98% | 3.350,00 |
| 08.09.2026 | 16,13 | 16,40 | 16,13 | 16,27 | -0,96% | 1.009,00 |
| 03.09.2026 | 16,10 | 16,49 | 16,10 | 16,42 | 1,06% | 950,00 |
| 02.09.2026 | 16,10 | 16,45 | 16,10 | 16,25 | 0,00% | 2.252,00 |
| 01.09.2026 | 16,01 | 16,48 | 16,01 | 16,25 | -1,37% | 2.226,00 |
| 31.08.2026 | 16,62 | 16,62 | 16,01 | 16,48 | 0,18% | 11.491,00 |
| 28.08.2026 | 16,54 | 16,54 | 16,35 | 16,45 | -1,81% | 4.273,00 |
| 27.08.2026 | 16,95 | 16,98 | 16,50 | 16,75 | 0,06% | 2.910,00 |
| 26.08.2026 | 16,70 | 16,74 | 16,70 | 16,74 | 0,30% | 842,00 |
| 24.08.2026 | 16,93 | 17,02 | 16,50 | 16,69 | -3,25% | 8.517,00 |
| 21.08.2026 | 17,28 | 17,40 | 16,50 | 17,25 | 1,47% | 9.026,00 |
| 20.08.2026 | 16,94 | 17,49 | 16,94 | 17,00 | 1,25% | 2.864,00 |
| 19.08.2026 | 16,70 | 17,46 | 16,70 | 16,79 | -0,09% | 5.274,00 |
| 18.08.2026 | 17,00 | 17,49 | 16,30 | 16,81 | -2,97% | 10.562,00 |
| 17.08.2026 | 17,40 | 17,86 | 17,32 | 17,32 | -3,00% | 1.893,00 |
| 14.08.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 2,26% | 187,00 |
| 13.08.2026 | 17,60 | 17,60 | 17,20 | 17,46 | 1,39% | 1.705,00 |
| 12.08.2026 | 17,59 | 17,59 | 17,17 | 17,22 | -2,60% | 1.416,00 |
| 11.08.2026 | 17,91 | 17,91 | 17,04 | 17,68 | -2,35% | 3.516,00 |
| 10.08.2026 | 18,20 | 18,20 | 18,11 | 18,11 | -1,39% | 969,00 |
| 07.08.2026 | 18,31 | 18,36 | 18,20 | 18,36 | 0,16% | 9.255,00 |
| 06.08.2026 | 17,57 | 18,35 | 17,57 | 18,33 | 1,83% | 6.919,00 |
| 05.08.2026 | 17,82 | 18,00 | 17,50 | 18,00 | 0,56% | 4.212,00 |
| 04.08.2026 | 18,00 | 18,12 | 17,75 | 17,90 | -0,17% | 1.589,00 |
| 03.08.2026 | 18,36 | 18,89 | 17,60 | 17,93 | -1,79% | 8.411,00 |
| 31.07.2026 | 17,21 | 18,38 | 17,00 | 18,26 | 4,92% | 8.698,00 |
| 30.07.2026 | 17,23 | 17,40 | 17,23 | 17,40 | -0,03% | 489,00 |
| 29.07.2026 | 17,00 | 17,41 | 16,98 | 17,41 | 1,78% | 667,00 |
| 28.07.2026 | 17,36 | 17,80 | 16,99 | 17,10 | -1,67% | 2.333,00 |
| 24.07.2026 | 17,60 | 17,60 | 17,34 | 17,39 | -1,31% | 901,00 |
| 22.07.2026 | 17,91 | 18,34 | 16,90 | 17,62 | -0,11% | 8.371,00 |
| 21.07.2026 | 18,10 | 18,35 | 17,64 | 17,64 | -2,49% | 4.213,00 |
| 20.07.2026 | 18,31 | 18,31 | 18,09 | 18,09 | -0,06% | 1.587,00 |
| 17.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 300,00 |
| 16.07.2026 | 18,13 | 18,38 | 18,05 | 18,10 | -0,49% | 2.302,00 |
| 15.07.2026 | 18,33 | 18,37 | 18,10 | 18,19 | -1,03% | 1.898,00 |
| 14.07.2026 | 18,29 | 18,38 | 18,29 | 18,38 | 0,57% | 926,00 |
| 13.07.2026 | 18,92 | 18,92 | 18,28 | 18,28 | -3,82% | 1.200,00 |
| 10.07.2026 | 18,46 | 19,00 | 18,46 | 19,00 | 2,43% | 440,00 |
| 09.07.2026 | 19,56 | 19,56 | 18,55 | 18,55 | -0,27% | 2.133,00 |
| 08.07.2026 | 18,53 | 19,28 | 18,53 | 18,60 | -1,12% | 4.128,00 |
| 07.07.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -1,67% | 368,00 |
| 06.07.2026 | 19,01 | 19,20 | 19,01 | 19,13 | -1,34% | 1.349,00 |
| 02.07.2026 | 19,36 | 19,39 | 19,36 | 19,39 | 3,59% | 571,00 |
| 01.07.2026 | 18,55 | 18,72 | 18,55 | 18,72 | -0,96% | 551,00 |
| 30.06.2026 | 18,50 | 19,50 | 18,40 | 18,90 | 3,48% | 4.972,00 |
| 29.06.2026 | 19,19 | 19,27 | 18,27 | 18,27 | -4,17% | 3.784,00 |
| 26.06.2026 | 19,07 | 19,29 | 19,06 | 19,06 | -1,07% | 2.276,00 |
| 25.06.2026 | 19,16 | 20,25 | 19,06 | 19,27 | 0,58% | 6.833,00 |
| 24.06.2026 | 19,09 | 19,50 | 19,06 | 19,15 | 0,02% | 4.271,00 |
| 23.06.2026 | 19,11 | 19,68 | 19,06 | 19,15 | -1,84% | 3.859,00 |
| 18.06.2026 | 19,40 | 19,95 | 19,23 | 19,51 | 0,51% | 5.708,00 |
| 17.06.2026 | 19,26 | 19,78 | 19,26 | 19,41 | 0,83% | 1.762,00 |
| 16.06.2026 | 19,26 | 19,26 | 19,25 | 19,25 | -1,03% | 2.521,00 |
| 15.06.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,03% | 299,00 |
| 12.06.2026 | 19,44 | 19,46 | 19,40 | 19,46 | -0,74% | 1.614,00 |
| 11.06.2026 | 19,50 | 19,63 | 19,25 | 19,60 | 0,15% | 1.423,00 |
| 10.06.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -0,10% | 105,00 |
| 09.06.2026 | 19,61 | 19,75 | 19,56 | 19,59 | 0,36% | 4.213,00 |
| 08.06.2026 | 19,54 | 19,58 | 19,50 | 19,52 | -0,41% | 2.090,00 |
| 05.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,31% | 285,00 |
| 04.06.2026 | 19,71 | 20,01 | 19,66 | 19,86 | 0,81% | 2.085,00 |
| 03.06.2026 | 20,00 | 20,53 | 19,70 | 19,70 | -3,19% | 1.212,00 |
| 02.06.2026 | 20,01 | 20,38 | 20,01 | 20,35 | 0,99% | 538,00 |
| 01.06.2026 | 20,35 | 20,65 | 20,00 | 20,15 | -0,93% | 2.395,00 |
| 29.05.2026 | 20,26 | 20,64 | 20,02 | 20,34 | -1,50% | 1.791,00 |
| 28.05.2026 | 20,76 | 20,76 | 20,30 | 20,65 | 2,00% | 1.225,00 |
| 27.05.2026 | 19,99 | 21,24 | 19,99 | 20,25 | 1,28% | 1.272,00 |
| 26.05.2026 | 20,40 | 20,80 | 19,99 | 19,99 | 3,79% | 2.619,00 |
| 22.05.2026 | 19,22 | 19,45 | 19,17 | 19,26 | -1,23% | 886,00 |
| 21.05.2026 | 19,60 | 20,61 | 19,30 | 19,50 | -1,37% | 6.500,00 |
| 20.05.2026 | 19,80 | 19,82 | 19,55 | 19,77 | 0,10% | 5.024,00 |
| 19.05.2026 | 19,61 | 19,78 | 19,30 | 19,75 | -0,25% | 10.472,00 |
| 18.05.2026 | 19,75 | 19,80 | 19,68 | 19,80 | -1,20% | 5.024,00 |
| 14.05.2026 | 19,60 | 20,07 | 19,53 | 20,04 | 2,40% | 7.493,00 |
| 13.05.2026 | 19,53 | 19,99 | 19,53 | 19,57 | -1,78% | 2.928,00 |
| 12.05.2026 | 20,25 | 20,25 | 19,48 | 19,93 | -1,60% | 7.651,00 |
| 11.05.2026 | 20,80 | 21,50 | 20,23 | 20,25 | -6,29% | 3.518,00 |
| 08.05.2026 | 22,19 | 22,19 | 21,51 | 21,61 | -3,91% | 3.278,00 |
| 07.05.2026 | 22,25 | 22,49 | 22,25 | 22,49 | 2,23% | 1.423,00 |
| 06.05.2026 | 22,17 | 22,17 | 21,54 | 22,00 | -1,32% | 1.479,00 |
| 05.05.2026 | 22,37 | 22,46 | 22,04 | 22,30 | 0,28% | 2.335,00 |
| 04.05.2026 | 21,90 | 22,23 | 20,92 | 22,23 | -0,36% | 6.274,00 |
| 01.05.2026 | 21,05 | 22,31 | 21,05 | 22,31 | 5,24% | 1.767,00 |
| 30.04.2026 | 20,70 | 21,24 | 20,70 | 21,20 | 1,57% | 1.846,00 |
| 28.04.2026 | 20,50 | 21,10 | 20,50 | 20,88 | 0,14% | 611,00 |
| 27.04.2026 | 20,62 | 21,24 | 20,45 | 20,85 | 0,00% | 3.830,00 |
| 24.04.2026 | 20,85 | 21,21 | 20,78 | 20,85 | 0,60% | 3.009,00 |
| 23.04.2026 | 20,61 | 20,72 | 20,51 | 20,72 | -0,84% | 1.344,00 |
| 22.04.2026 | 20,49 | 21,04 | 20,45 | 20,90 | 1,96% | 2.296,00 |
| 21.04.2026 | 20,45 | 20,53 | 20,45 | 20,49 | 2,25% | 1.891,00 |
| 20.04.2026 | 19,84 | 20,80 | 19,65 | 20,04 | -0,73% | 5.719,00 |
| 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 |