13,170$
-0,60%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,25 | 13,25 | 13,16 | 13,23 | -0,14% | 1.375,00 |
| 05.09.2024 | 13,13 | 13,34 | 13,12 | 13,25 | 1,14% | 20.263,00 |
| 04.09.2024 | 13,34 | 13,38 | 13,10 | 13,10 | -2,41% | 5.747,00 |
| 03.09.2024 | 13,43 | 13,55 | 13,25 | 13,43 | -0,63% | 38.054,00 |
| 30.08.2024 | 12,90 | 13,87 | 12,90 | 13,51 | 4,97% | 118.219,00 |
| 29.08.2024 | 13,45 | 13,46 | 12,87 | 12,87 | -4,67% | 21.944,00 |
| 28.08.2024 | 13,77 | 13,86 | 13,50 | 13,50 | -0,07% | 30.100,00 |
| 27.08.2024 | 13,43 | 13,83 | 13,43 | 13,51 | 1,20% | 2.846,00 |
| 26.08.2024 | 13,34 | 13,53 | 13,30 | 13,35 | 1,06% | 3.711,00 |
| 23.08.2024 | 13,39 | 13,50 | 13,21 | 13,21 | 0,08% | 4.621,00 |
| 22.08.2024 | 13,22 | 13,32 | 13,20 | 13,20 | -0,75% | 7.679,00 |
| 21.08.2024 | 13,34 | 13,34 | 13,30 | 13,30 | 0,76% | 4.101,00 |
| 20.08.2024 | 13,35 | 13,65 | 13,20 | 13,20 | -0,68% | 30.823,00 |
| 19.08.2024 | 13,20 | 13,43 | 13,20 | 13,29 | 5,39% | 10.452,00 |
| 16.08.2024 | 13,46 | 13,65 | 12,61 | 12,61 | -5,12% | 16.461,00 |
| 15.08.2024 | 13,23 | 13,40 | 13,02 | 13,29 | -0,08% | 10.706,00 |
| 14.08.2024 | 12,89 | 13,72 | 12,89 | 13,30 | 3,26% | 13.613,00 |
| 13.08.2024 | 12,97 | 13,29 | 12,71 | 12,88 | -1,41% | 11.941,00 |
| 12.08.2024 | 13,12 | 13,21 | 12,87 | 13,06 | 2,94% | 11.368,00 |
| 09.08.2024 | 12,75 | 12,89 | 12,63 | 12,69 | -2,68% | 9.615,00 |
| 08.08.2024 | 13,00 | 13,35 | 12,90 | 13,04 | -0,08% | 10.060,00 |
| 07.08.2024 | 13,00 | 13,25 | 12,80 | 13,05 | 0,38% | 6.349,00 |
| 06.08.2024 | 12,98 | 13,02 | 12,65 | 13,00 | 0,78% | 16.128,00 |
| 05.08.2024 | 13,05 | 13,06 | 12,31 | 12,90 | -1,15% | 9.774,00 |
| 02.08.2024 | 12,61 | 13,16 | 12,61 | 13,05 | 1,56% | 35.337,00 |
| 01.08.2024 | 12,95 | 12,95 | 12,55 | 12,85 | 0,00% | 2.631,00 |
| 31.07.2024 | 12,85 | 12,85 | 12,53 | 12,85 | 0,39% | 2.221,00 |
| 30.07.2024 | 12,71 | 13,00 | 12,27 | 12,80 | 0,79% | 11.537,00 |
| 29.07.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 2,71% | 4.494,00 |
| 26.07.2024 | 12,59 | 12,59 | 12,22 | 12,37 | -1,67% | 4.578,00 |
| 25.07.2024 | 12,53 | 12,65 | 12,50 | 12,58 | 3,67% | 2.306,00 |
| 24.07.2024 | 12,50 | 12,56 | 11,89 | 12,13 | -2,82% | 5.417,00 |
| 23.07.2024 | 12,53 | 12,65 | 12,17 | 12,48 | 3,11% | 11.596,00 |
| 22.07.2024 | 12,15 | 12,20 | 11,95 | 12,11 | -0,78% | 5.160,00 |
| 19.07.2024 | 12,20 | 12,20 | 12,15 | 12,20 | 0,45% | 3.410,00 |
| 18.07.2024 | 12,20 | 12,20 | 12,14 | 12,15 | -0,20% | 3.795,00 |
| 17.07.2024 | 12,09 | 12,28 | 12,09 | 12,17 | 0,65% | 1.679,00 |
| 16.07.2024 | 12,08 | 12,13 | 12,08 | 12,09 | -0,49% | 5.035,00 |
| 15.07.2024 | 12,07 | 12,18 | 12,04 | 12,15 | 0,60% | 3.961,00 |
| 12.07.2024 | 12,07 | 12,08 | 12,04 | 12,08 | 0,65% | 2.371,00 |
| 11.07.2024 | 11,98 | 12,04 | 11,98 | 12,00 | 2,13% | 6.314,00 |
| 10.07.2024 | 11,83 | 11,83 | 11,75 | 11,75 | -0,17% | 2.580,00 |
| 09.07.2024 | 11,80 | 11,93 | 11,77 | 11,77 | -1,01% | 1.172,00 |
| 08.07.2024 | 12,00 | 12,00 | 11,89 | 11,89 | -1,74% | 3.215,00 |
| 05.07.2024 | 12,10 | 12,36 | 12,10 | 12,10 | 0,17% | 1.337,00 |
| 03.07.2024 | 12,00 | 12,08 | 12,00 | 12,08 | 2,69% | 549,00 |
| 02.07.2024 | 11,94 | 12,11 | 11,73 | 11,76 | -2,38% | 2.522,00 |
| 01.07.2024 | 12,03 | 12,05 | 12,03 | 12,05 | -0,50% | 878,00 |
| 28.06.2024 | 12,05 | 12,15 | 12,00 | 12,11 | -0,25% | 2.810,00 |
| 27.06.2024 | 11,96 | 12,14 | 11,96 | 12,14 | 0,83% | 635,00 |
| 26.06.2024 | 11,71 | 12,08 | 11,71 | 12,04 | 2,03% | 5.963,00 |
| 25.06.2024 | 11,80 | 11,80 | 11,43 | 11,80 | 0,49% | 7.148,00 |
| 24.06.2024 | 11,86 | 11,86 | 11,70 | 11,74 | -0,58% | 6.784,00 |
| 21.06.2024 | 11,65 | 11,89 | 11,65 | 11,81 | 1,46% | 2.026,00 |
| 20.06.2024 | 11,77 | 11,77 | 11,64 | 11,64 | -3,48% | 5.578,00 |
| 18.06.2024 | 12,08 | 12,08 | 12,06 | 12,06 | 2,08% | 945,00 |
| 17.06.2024 | 12,00 | 12,00 | 11,81 | 11,81 | 0,89% | 14.630,00 |
| 14.06.2024 | 12,00 | 12,01 | 11,71 | 11,71 | 0,00% | 19.155,00 |
| 13.06.2024 | 12,15 | 12,15 | 11,71 | 11,71 | -3,14% | 787,00 |
| 12.06.2024 | 11,76 | 12,15 | 11,76 | 12,09 | 2,03% | 1.433,00 |
| 11.06.2024 | 11,83 | 12,00 | 11,72 | 11,85 | 1,55% | 10.657,00 |
| 10.06.2024 | 12,00 | 12,00 | 11,60 | 11,67 | -0,01% | 3.039,00 |
| 07.06.2024 | 12,08 | 12,10 | 11,40 | 11,67 | 0,69% | 2.568,00 |
| 06.06.2024 | 11,76 | 11,76 | 11,50 | 11,59 | -2,11% | 4.027,00 |
| 05.06.2024 | 11,94 | 12,01 | 11,74 | 11,84 | 0,38% | 2.746,00 |
| 04.06.2024 | 11,63 | 11,95 | 11,63 | 11,80 | 1,51% | 7.227,00 |
| 03.06.2024 | 12,01 | 12,01 | 11,62 | 11,62 | -2,35% | 3.494,00 |
| 31.05.2024 | 12,01 | 12,01 | 11,90 | 11,90 | 0,08% | 3.064,00 |
| 30.05.2024 | 11,97 | 12,21 | 11,56 | 11,89 | 1,11% | 9.971,00 |
| 29.05.2024 | 11,86 | 11,87 | 11,76 | 11,76 | -2,00% | 1.540,00 |
| 28.05.2024 | 11,82 | 12,25 | 11,40 | 12,00 | 1,52% | 6.228,00 |
| 24.05.2024 | 11,64 | 11,83 | 11,64 | 11,82 | 0,08% | 1.267,00 |
| 23.05.2024 | 11,80 | 11,93 | 11,80 | 11,81 | 2,12% | 3.667,00 |
| 22.05.2024 | 12,42 | 12,42 | 11,48 | 11,57 | -3,22% | 3.768,00 |
| 21.05.2024 | 12,10 | 12,10 | 11,95 | 11,95 | -0,42% | 1.144,00 |
| 20.05.2024 | 12,15 | 12,15 | 11,97 | 12,00 | 0,00% | 8.533,00 |
| 17.05.2024 | 11,94 | 12,00 | 11,88 | 12,00 | 0,76% | 4.186,00 |
| 16.05.2024 | 12,02 | 12,02 | 11,89 | 11,91 | -0,92% | 1.435,00 |
| 15.05.2024 | 11,91 | 12,30 | 11,90 | 12,02 | 1,01% | 4.093,00 |
| 14.05.2024 | 12,05 | 12,11 | 11,85 | 11,90 | -4,49% | 6.752,00 |
| 13.05.2024 | 11,88 | 12,50 | 11,64 | 12,46 | 6,04% | 15.954,00 |
| 10.05.2024 | 12,10 | 12,44 | 11,68 | 11,75 | -5,85% | 6.632,00 |
| 09.05.2024 | 12,79 | 12,79 | 12,08 | 12,48 | -3,18% | 10.911,00 |
| 08.05.2024 | 12,79 | 13,05 | 12,79 | 12,89 | -0,77% | 6.844,00 |
| 07.05.2024 | 12,77 | 13,05 | 12,77 | 12,99 | 2,28% | 5.966,00 |
| 06.05.2024 | 12,81 | 13,01 | 12,70 | 12,70 | -0,78% | 4.493,00 |
| 03.05.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 2,81% | 1.909,00 |
| 02.05.2024 | 12,60 | 12,60 | 12,40 | 12,45 | -0,40% | 2.989,00 |
| 01.05.2024 | 12,25 | 12,70 | 12,13 | 12,50 | 4,17% | 7.912,00 |
| 30.04.2024 | 11,77 | 12,23 | 11,77 | 12,00 | 0,60% | 7.427,00 |
| 29.04.2024 | 11,85 | 12,47 | 11,75 | 11,93 | -0,26% | 5.006,00 |
| 26.04.2024 | 11,75 | 12,00 | 11,75 | 11,96 | 1,79% | 1.703,00 |
| 25.04.2024 | 11,98 | 11,98 | 11,50 | 11,75 | -2,08% | 2.683,00 |
| 24.04.2024 | 12,26 | 12,26 | 11,51 | 12,00 | -3,92% | 9.833,00 |
| 23.04.2024 | 11,97 | 12,49 | 11,97 | 12,49 | 5,85% | 2.458,00 |
| 22.04.2024 | 11,59 | 11,80 | 11,59 | 11,80 | 2,16% | 2.491,00 |
| 19.04.2024 | 11,59 | 11,63 | 11,55 | 11,55 | -0,35% | 2.152,00 |
| 18.04.2024 | 11,43 | 11,79 | 11,32 | 11,59 | -0,52% | 7.925,00 |
| 17.04.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,68% | 513,00 |
| 16.04.2024 | 11,44 | 11,98 | 11,44 | 11,73 | 4,27% | 6.293,00 |