Deutsche Märkte geschlossen

UDR, Inc. (UDR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,35+1,52 (+3,55%)
Ab 02:15PM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202343,3344,8743,2744,3544,351.193.718
01. Feb. 202342,3743,0541,8542,8342,832.273.100
31. Jan. 202341,3742,6341,3142,5942,596.169.000
30. Jan. 202341,6742,0941,3541,3641,362.012.700
27. Jan. 202341,0042,3240,9341,9741,972.812.100
26. Jan. 202340,8141,4640,7741,0341,031.800.400
25. Jan. 202340,4540,7440,2740,6040,601.508.400
24. Jan. 202340,0340,8039,4040,6340,631.502.300
23. Jan. 202340,0640,2839,7339,9339,931.507.000
20. Jan. 202339,6339,9839,1639,9839,982.576.400
19. Jan. 202339,8840,5039,5839,6139,612.227.200
18. Jan. 202340,6040,6439,8940,0040,002.542.500
17. Jan. 202340,3440,8640,1340,4740,472.851.700
13. Jan. 202339,9940,5639,8440,1540,151.271.700
12. Jan. 202340,5240,7140,0240,4640,461.411.900
11. Jan. 202338,9740,3138,8640,2740,271.730.000
10. Jan. 202338,3038,7438,3038,5938,591.185.100
09. Jan. 202338,6139,2038,4138,4738,473.352.700
06. Jan. 202337,2938,7737,2538,7038,702.282.100
05. Jan. 202338,8738,9737,5737,6337,632.518.300
04. Jan. 202338,9439,6038,7739,2539,255.832.900
03. Jan. 202338,9639,2938,1638,5938,591.780.900
30. Dez. 202238,7238,8738,2638,7338,731.337.400
29. Dez. 202238,2138,9737,9938,9138,911.170.500
28. Dez. 202238,6138,8137,9037,9437,941.660.100
27. Dez. 202238,8338,9538,2638,5238,521.712.800
23. Dez. 202238,2638,7838,0938,7538,751.158.000
22. Dez. 202237,9938,6037,7938,4238,422.164.700
21. Dez. 202238,4138,7338,0438,2738,271.931.800
20. Dez. 202238,1638,2737,7738,0138,011.958.700
19. Dez. 202238,9838,9938,0138,4538,451.903.600
16. Dez. 202239,8839,9238,6739,1239,126.652.400
15. Dez. 202240,0440,5539,8540,3740,373.390.000
14. Dez. 202240,8941,5640,3740,5840,583.443.600
13. Dez. 202241,4841,6540,2640,8940,892.996.700
12. Dez. 202239,9040,3639,2940,3040,302.838.800
09. Dez. 202240,1040,3939,8539,8939,891.432.400
08. Dez. 202239,5340,5139,5040,1540,151.964.600
07. Dez. 202239,3340,0439,2839,4139,412.072.400
06. Dez. 202240,4540,4539,3539,5539,551.237.800
05. Dez. 202240,7440,8840,2040,2540,251.469.700
02. Dez. 202240,7741,1640,4241,0041,002.053.400
01. Dez. 202241,8142,1440,4440,8840,882.192.200
30. Nov. 202240,4841,4940,1541,4741,473.052.500
29. Nov. 202240,1040,7839,7140,7540,751.636.500
28. Nov. 202240,5340,8539,8939,9239,922.965.700
25. Nov. 202240,2540,7540,2140,7340,73889.400
23. Nov. 202240,3740,7739,9540,1240,121.325.100
22. Nov. 202240,4640,6340,1440,4240,421.515.100
21. Nov. 202240,0840,5539,7140,3140,311.520.800
18. Nov. 202240,0440,3539,7040,2040,204.630.400
17. Nov. 202239,1739,5338,9339,4539,451.826.800
16. Nov. 202239,8440,2539,4939,6539,652.643.900
15. Nov. 202239,9540,0539,2239,7739,772.048.400
14. Nov. 202239,9040,3339,3239,3439,342.507.600
11. Nov. 202240,8140,9339,8540,1140,112.165.100
10. Nov. 202238,9740,7338,8740,6940,693.709.400
09. Nov. 202237,3737,9037,1837,5637,562.468.000
08. Nov. 202237,9938,0237,3837,6137,612.163.600
07. Nov. 202238,4938,7537,5537,7937,793.038.000
04. Nov. 202238,8739,2037,6538,4438,443.006.800
03. Nov. 202238,3639,0037,7038,5838,581.656.200
02. Nov. 202239,6840,3838,8438,8438,841.703.500
01. Nov. 202240,1440,3239,6639,8439,841.912.800
31. Okt. 202239,3640,0939,3339,7639,762.526.200
28. Okt. 202238,9839,7638,4939,5839,582.456.200
27. Okt. 202240,0140,6639,2039,2739,273.173.200
26. Okt. 202240,3240,6839,1039,5339,533.387.200
25. Okt. 202239,2340,5939,2040,5740,571.686.100
24. Okt. 202239,5439,6638,6139,0239,022.563.100
21. Okt. 202238,9939,4238,4439,2039,202.383.000
20. Okt. 202239,0239,5238,6838,8938,892.590.200
19. Okt. 202239,3839,5838,5338,8638,862.464.500
18. Okt. 202240,0240,5539,6539,9939,992.750.200
17. Okt. 202238,3239,5438,2039,4039,403.072.100
14. Okt. 202239,5639,5837,5937,6537,652.981.700
13. Okt. 202237,4939,1537,2239,0439,042.797.300
12. Okt. 202238,5738,5737,7338,1638,161.660.200
11. Okt. 202237,8138,6337,4838,5638,562.506.800
10. Okt. 202238,2238,5937,7837,8437,842.419.000
07. Okt. 202239,0739,3837,8838,0438,042.542.900
06. Okt. 202241,0541,1539,7739,7939,792.808.300
05. Okt. 202241,7541,9640,4241,0841,082.399.800
04. Okt. 202242,3742,8741,9042,3942,392.593.300
03. Okt. 202242,4242,6441,6542,1642,162.291.800
30. Sept. 202241,5842,0141,0941,7141,712.668.800
29. Sept. 202241,2841,7540,6141,0841,083.333.100
28. Sept. 202241,0741,9640,4641,7041,703.539.100
27. Sept. 202241,1641,5540,4240,5540,553.750.400
26. Sept. 202242,3242,3240,4540,9040,902.423.000
23. Sept. 202241,7842,9741,6542,3742,373.170.700
22. Sept. 202241,9142,2941,3942,0142,013.113.800
21. Sept. 202242,6142,9541,9842,0042,002.651.000
20. Sept. 202243,2543,4942,0942,3042,303.352.500
19. Sept. 202243,8844,1242,9843,7543,752.686.800
16. Sept. 202244,8944,8944,0944,6444,645.223.800
15. Sept. 202245,8545,8744,8244,8844,881.384.400
14. Sept. 202245,9746,1245,2045,6745,672.004.500
13. Sept. 202247,0047,1945,9446,1746,171.752.300
12. Sept. 202248,1548,3347,7247,8047,801.452.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...