14,580$
-2,41%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 14,77 | 14,94 | 14,77 | 14,94 | 1,29% | 1.632,00 |
| 07.05.2025 | 14,93 | 15,04 | 14,68 | 14,75 | -1,14% | 3.669,00 |
| 06.05.2025 | 15,08 | 15,14 | 14,92 | 14,92 | -0,80% | 2.296,00 |
| 05.05.2025 | 14,94 | 15,04 | 14,94 | 15,04 | 0,63% | 7.135,00 |
| 02.05.2025 | 15,10 | 15,10 | 14,95 | 14,95 | -0,69% | 2.701,00 |
| 01.05.2025 | 14,90 | 15,07 | 14,85 | 15,05 | 0,70% | 11.126,00 |
| 30.04.2025 | 14,95 | 15,00 | 14,89 | 14,95 | 0,64% | 10.309,00 |
| 29.04.2025 | 14,85 | 14,85 | 14,72 | 14,85 | -0,27% | 5.490,00 |
| 28.04.2025 | 14,83 | 14,98 | 14,83 | 14,89 | 0,47% | 925,00 |
| 25.04.2025 | 14,73 | 14,82 | 14,73 | 14,82 | 0,80% | 816,00 |
| 24.04.2025 | 14,73 | 14,90 | 14,70 | 14,70 | -0,18% | 4.761,00 |
| 23.04.2025 | 14,68 | 14,73 | 14,51 | 14,73 | -0,07% | 923,00 |
| 22.04.2025 | 14,55 | 14,74 | 14,51 | 14,74 | 2,01% | 3.127,00 |
| 21.04.2025 | 14,54 | 14,69 | 14,45 | 14,45 | -0,28% | 5.159,00 |
| 17.04.2025 | 14,45 | 14,73 | 14,36 | 14,49 | -0,07% | 6.801,00 |
| 16.04.2025 | 14,43 | 14,50 | 14,33 | 14,50 | 0,76% | 1.021,00 |
| 15.04.2025 | 14,40 | 14,51 | 14,35 | 14,39 | -0,76% | 3.162,00 |
| 14.04.2025 | 14,27 | 14,56 | 14,27 | 14,50 | 1,12% | 2.141,00 |
| 11.04.2025 | 14,25 | 14,43 | 14,25 | 14,34 | 0,63% | 2.631,00 |
| 10.04.2025 | 14,62 | 14,63 | 14,25 | 14,25 | -1,38% | 6.386,00 |
| 09.04.2025 | 14,33 | 14,56 | 14,33 | 14,45 | 1,19% | 8.038,00 |
| 08.04.2025 | 14,46 | 14,75 | 14,28 | 14,28 | -0,49% | 7.399,00 |
| 07.04.2025 | 14,50 | 14,72 | 14,33 | 14,35 | -1,17% | 5.454,00 |
| 04.04.2025 | 14,76 | 14,87 | 14,52 | 14,52 | -1,98% | 6.225,00 |
| 03.04.2025 | 14,89 | 14,89 | 14,70 | 14,81 | -1,11% | 23.456,00 |
| 02.04.2025 | 14,98 | 15,05 | 14,98 | 14,98 | 0,54% | 1.639,00 |
| 01.04.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -0,57% | 2.780,00 |
| 31.03.2025 | 14,98 | 14,99 | 14,87 | 14,99 | 0,11% | 9.938,00 |
| 28.03.2025 | 14,97 | 15,04 | 14,91 | 14,97 | -0,70% | 15.985,00 |
| 27.03.2025 | 15,19 | 15,19 | 14,94 | 15,07 | -0,72% | 4.865,00 |
| 26.03.2025 | 15,28 | 15,65 | 14,97 | 15,18 | 0,71% | 5.810,00 |
| 25.03.2025 | 15,31 | 15,35 | 14,99 | 15,08 | -2,17% | 6.509,00 |
| 24.03.2025 | 15,41 | 15,75 | 15,33 | 15,41 | -0,58% | 4.304,00 |
| 21.03.2025 | 16,00 | 16,15 | 15,31 | 15,50 | -2,52% | 10.880,00 |
| 20.03.2025 | 15,94 | 16,03 | 15,90 | 15,90 | -0,19% | 26.659,00 |
| 19.03.2025 | 15,97 | 15,99 | 15,93 | 15,93 | -0,25% | 4.683,00 |
| 18.03.2025 | 15,97 | 16,03 | 15,96 | 15,97 | -0,19% | 13.027,00 |
| 17.03.2025 | 15,93 | 16,04 | 15,85 | 16,00 | 0,31% | 15.260,00 |
| 14.03.2025 | 15,89 | 15,95 | 15,89 | 15,95 | 0,35% | 1.052,00 |
| 13.03.2025 | 15,85 | 15,91 | 15,85 | 15,90 | 0,22% | 6.526,00 |
| 12.03.2025 | 15,85 | 15,93 | 15,85 | 15,86 | 0,06% | 22.821,00 |
| 11.03.2025 | 15,85 | 15,89 | 15,75 | 15,85 | 0,00% | 8.967,00 |
| 10.03.2025 | 15,84 | 15,89 | 15,83 | 15,85 | 0,13% | 11.000,00 |
| 07.03.2025 | 15,81 | 15,87 | 15,80 | 15,83 | 0,12% | 9.874,00 |
| 06.03.2025 | 15,84 | 15,87 | 15,80 | 15,81 | 0,19% | 971,00 |
| 05.03.2025 | 15,80 | 15,84 | 15,72 | 15,78 | 0,38% | 9.761,00 |
| 04.03.2025 | 15,72 | 15,75 | 15,68 | 15,72 | 0,26% | 5.355,00 |
| 03.03.2025 | 15,63 | 15,76 | 15,58 | 15,68 | 0,58% | 75.551,00 |
| 28.02.2025 | 15,81 | 15,82 | 15,50 | 15,59 | -1,33% | 445.926,00 |
| 27.02.2025 | 15,85 | 15,85 | 15,76 | 15,80 | 0,25% | 7.838,00 |
| 26.02.2025 | 15,78 | 15,99 | 15,76 | 15,76 | -0,28% | 55.523,00 |
| 25.02.2025 | 15,81 | 15,85 | 15,75 | 15,81 | -0,03% | 79.588,00 |
| 24.02.2025 | 15,74 | 15,90 | 15,66 | 15,81 | 1,15% | 65.525,00 |
| 21.02.2025 | 15,94 | 15,99 | 15,57 | 15,63 | 10,38% | 97.762,00 |
| 20.02.2025 | 14,10 | 14,28 | 13,92 | 14,16 | 1,65% | 14.804,00 |
| 19.02.2025 | 13,97 | 14,24 | 13,90 | 13,93 | 1,24% | 9.122,00 |
| 18.02.2025 | 14,01 | 14,01 | 13,72 | 13,76 | 0,88% | 6.154,00 |
| 14.02.2025 | 14,23 | 14,51 | 13,63 | 13,64 | -5,15% | 24.973,00 |
| 13.02.2025 | 14,66 | 14,66 | 13,98 | 14,38 | -1,78% | 26.563,00 |
| 12.02.2025 | 14,86 | 14,90 | 14,64 | 14,64 | -2,32% | 5.139,00 |
| 11.02.2025 | 14,90 | 15,39 | 14,60 | 14,99 | -0,08% | 11.571,00 |
| 10.02.2025 | 15,04 | 15,04 | 14,88 | 15,00 | -1,90% | 6.296,00 |
| 07.02.2025 | 15,16 | 15,29 | 15,16 | 15,29 | 0,72% | 6.567,00 |
| 06.02.2025 | 15,19 | 15,20 | 15,01 | 15,18 | 1,20% | 11.481,00 |
| 05.02.2025 | 15,11 | 15,11 | 15,00 | 15,00 | -0,92% | 10.557,00 |
| 04.02.2025 | 15,21 | 15,21 | 15,14 | 15,14 | 0,20% | 6.969,00 |
| 03.02.2025 | 14,96 | 15,25 | 14,66 | 15,11 | 2,16% | 17.435,00 |
| 31.01.2025 | 14,83 | 15,23 | 14,66 | 14,79 | -0,14% | 80.085,00 |
| 30.01.2025 | 14,90 | 15,21 | 14,81 | 14,81 | -0,74% | 3.842,00 |
| 29.01.2025 | 14,75 | 15,07 | 14,58 | 14,92 | 1,23% | 11.462,00 |
| 28.01.2025 | 14,79 | 15,30 | 14,50 | 14,74 | -0,28% | 13.366,00 |
| 27.01.2025 | 14,64 | 14,80 | 14,63 | 14,78 | 0,95% | 13.085,00 |
| 24.01.2025 | 14,69 | 14,69 | 14,50 | 14,64 | -0,40% | 4.616,00 |
| 23.01.2025 | 14,74 | 14,74 | 14,30 | 14,70 | -0,27% | 15.533,00 |
| 22.01.2025 | 14,75 | 14,88 | 14,73 | 14,74 | 0,08% | 1.818,00 |
| 21.01.2025 | 14,80 | 14,88 | 14,71 | 14,73 | -0,08% | 9.191,00 |
| 17.01.2025 | 14,72 | 14,86 | 14,72 | 14,74 | 0,14% | 1.501,00 |
| 16.01.2025 | 14,86 | 14,86 | 14,72 | 14,72 | -1,07% | 2.173,00 |
| 15.01.2025 | 14,77 | 14,88 | 14,77 | 14,88 | 0,07% | 990,00 |
| 14.01.2025 | 14,88 | 14,89 | 14,76 | 14,87 | -0,13% | 3.597,00 |
| 13.01.2025 | 14,86 | 14,90 | 14,76 | 14,89 | 0,27% | 4.452,00 |
| 10.01.2025 | 14,90 | 14,94 | 14,82 | 14,85 | -1,00% | 3.653,00 |
| 08.01.2025 | 15,00 | 15,00 | 14,79 | 15,00 | -0,66% | 7.088,00 |
| 07.01.2025 | 14,88 | 15,12 | 14,86 | 15,10 | 1,15% | 3.850,00 |
| 06.01.2025 | 14,60 | 15,12 | 14,60 | 14,93 | 0,86% | 13.392,00 |
| 03.01.2025 | 14,55 | 14,88 | 14,52 | 14,80 | 2,07% | 8.167,00 |
| 02.01.2025 | 14,48 | 14,50 | 14,32 | 14,50 | 0,07% | 3.028,00 |
| 31.12.2024 | 14,37 | 14,49 | 14,00 | 14,49 | 1,83% | 42.488,00 |
| 30.12.2024 | 14,43 | 14,43 | 14,21 | 14,23 | -0,56% | 5.560,00 |
| 27.12.2024 | 14,21 | 14,50 | 13,76 | 14,31 | 8,00% | 18.807,00 |
| 26.12.2024 | 13,30 | 13,39 | 13,05 | 13,25 | -0,23% | 3.054,00 |
| 24.12.2024 | 13,29 | 13,39 | 13,24 | 13,28 | -0,08% | 5.828,00 |
| 23.12.2024 | 13,36 | 13,50 | 13,29 | 13,29 | -0,18% | 7.769,00 |
| 20.12.2024 | 13,30 | 13,77 | 13,30 | 13,31 | -3,31% | 4.046,00 |
| 19.12.2024 | 13,28 | 13,77 | 13,28 | 13,77 | 0,22% | 5.445,00 |
| 18.12.2024 | 13,67 | 13,74 | 12,59 | 13,74 | -1,22% | 9.395,00 |
| 17.12.2024 | 13,89 | 13,91 | 13,79 | 13,91 | 0,14% | 1.786,00 |
| 16.12.2024 | 13,67 | 13,91 | 13,67 | 13,89 | 0,65% | 11.367,00 |
| 13.12.2024 | 13,66 | 13,92 | 13,62 | 13,80 | -0,86% | 3.317,00 |
| 12.12.2024 | 13,90 | 13,92 | 13,69 | 13,92 | 1,53% | 7.513,00 |