19,050$
2,42%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,77% | 55,00 |
| 03.03.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 2,43% | 60,00 |
| 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 |