UDR, Inc. UDR
NYSE · Vereinigte Staaten · Finanzen
$33,42-0,11 (-0,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,55 | -1,18 % | $34,14 | $34,27 | $33,53 | 4,08M |
| 2026-09-29 | $33,95 | +0,35 % | $33,84 | $34,15 | $33,60 | 3,10M |
| 2026-09-28 | $33,83 | -0,03 % | $33,95 | $34,00 | $33,54 | 3,99M |
| 2026-09-25 | $33,84 | +0,86 % | $33,58 | $33,94 | $33,35 | 3,65M |
| 2026-09-24 | $33,55 | -0,71 % | $33,87 | $34,02 | $33,40 | 3,99M |
| 2026-09-23 | $33,79 | -0,91 % | $33,95 | $34,10 | $33,63 | 5,23M |
| 2026-09-22 | $34,10 | +0,62 % | $34,06 | $34,42 | $33,82 | 4,26M |
| 2026-09-21 | $33,89 | -0,03 % | $33,97 | $34,01 | $33,68 | 3,54M |
| 2026-09-18 | $33,90 | -0,91 % | $34,15 | $34,23 | $33,87 | 6,98M |
| 2026-09-17 | $34,21 | -0,55 % | $34,58 | $34,70 | $34,18 | 4,15M |
| 2026-09-16 | $34,40 | -1,46 % | $34,91 | $35,14 | $34,32 | 4,17M |
| 2026-09-15 | $34,91 | -1,30 % | $35,15 | $35,25 | $34,85 | 6,36M |
| 2026-09-14 | $35,37 | +0,71 % | $35,20 | $35,44 | $34,87 | 3,39M |
| 2026-09-11 | $35,12 | -0,06 % | $35,31 | $35,45 | $35,00 | 3,40M |
| 2026-09-10 | $35,14 | -0,73 % | $35,56 | $35,65 | $34,83 | 4,87M |
| 2026-09-09 | $35,40 | -1,97 % | $36,20 | $36,26 | $35,33 | 7,84M |
| 2026-09-08 | $36,11 | -0,74 % | $36,25 | $36,51 | $36,01 | 4,31M |
| 2026-09-04 | $36,38 | +0,03 % | $36,13 | $36,67 | $36,13 | 2,31M |
| 2026-09-03 | $36,37 | -0,60 % | $36,82 | $36,96 | $36,33 | 2,74M |
| 2026-09-02 | $36,59 | -0,76 % | $37,01 | $37,15 | $36,37 | 2,33M |
| 2026-09-01 | $36,87 | -0,22 % | $36,90 | $37,18 | $36,64 | 2,28M |
| 2026-08-31 | $36,95 | -0,46 % | $36,97 | $37,06 | $36,72 | 2,42M |
| 2026-08-28 | $37,12 | +0,11 % | $37,25 | $37,30 | $37,02 | 1,94M |
| 2026-08-27 | $37,08 | -2,24 % | $37,73 | $37,86 | $37,08 | 3,01M |
| 2026-08-26 | $37,93 | -0,63 % | $38,26 | $38,27 | $37,92 | 3,82M |
| 2026-08-25 | $38,17 | -0,57 % | $38,37 | $38,45 | $38,04 | 2,39M |
| 2026-08-24 | $38,39 | +1,64 % | $37,96 | $38,59 | $37,88 | 2,73M |
| 2026-08-21 | $37,77 | +0,21 % | $37,79 | $37,93 | $37,54 | 3,16M |
| 2026-08-20 | $37,69 | +0,48 % | $37,56 | $37,97 | $37,39 | 2,05M |
| 2026-08-19 | $37,51 | +1,13 % | $37,37 | $37,80 | $37,15 | 3,36M |
| 2026-08-18 | $37,09 | -0,40 % | $37,62 | $37,63 | $37,09 | 3,88M |
| 2026-08-17 | $37,24 | -1,85 % | $37,73 | $37,73 | $37,09 | 2,26M |
| 2026-08-14 | $37,94 | 0,00 % | $37,94 | $38,17 | $37,81 | 1,69M |
| 2026-08-13 | $37,94 | +1,91 % | $37,42 | $38,07 | $37,38 | 2,83M |
| 2026-08-12 | $37,23 | -0,19 % | $37,28 | $37,53 | $37,04 | 2,06M |
| 2026-08-11 | $37,30 | -0,96 % | $37,52 | $37,67 | $37,26 | 1,82M |
| 2026-08-10 | $37,66 | -1,95 % | $38,30 | $38,30 | $37,50 | 2,06M |
| 2026-08-07 | $38,41 | +0,71 % | $38,08 | $38,61 | $37,84 | 2,61M |
| 2026-08-06 | $38,14 | -0,99 % | $38,83 | $38,87 | $37,96 | 3,03M |
| 2026-08-05 | $38,52 | -0,08 % | $38,66 | $38,85 | $38,33 | 3,41M |
| 2026-08-04 | $38,55 | -0,36 % | $38,12 | $38,62 | $38,08 | 3,86M |
| 2026-08-03 | $38,69 | +1,39 % | $38,29 | $38,77 | $38,10 | 4,59M |
| 2026-07-31 | $38,16 | -0,37 % | $38,06 | $38,20 | $37,64 | 7,41M |
| 2026-07-30 | $38,30 | -3,58 % | $39,39 | $39,48 | $38,05 | 4,02M |
| 2026-07-29 | $39,72 | +1,85 % | $39,23 | $39,75 | $38,85 | 4,25M |
| 2026-07-28 | $39,00 | -0,69 % | $38,48 | $39,73 | $38,48 | 6,99M |
| 2026-07-27 | $39,27 | -0,81 % | $39,41 | $39,64 | $39,17 | 5,39M |
| 2026-07-24 | $39,59 | +0,28 % | $39,26 | $39,77 | $39,26 | 2,23M |
| 2026-07-23 | $39,48 | -0,15 % | $39,49 | $39,91 | $39,31 | 2,10M |
| 2026-07-22 | $39,54 | -0,08 % | $39,63 | $39,69 | $39,27 | 1,99M |
| 2026-07-21 | $39,57 | -0,43 % | $39,98 | $40,13 | $39,40 | 2,18M |
| 2026-07-20 | $39,74 | -0,05 % | $39,76 | $39,96 | $39,53 | 2,68M |
| 2026-07-17 | $39,76 | -2,00 % | $40,66 | $40,82 | $39,44 | 3,25M |
| 2026-07-16 | $40,57 | +2,81 % | $39,50 | $40,70 | $39,50 | 3,01M |
| 2026-07-15 | $39,46 | -1,28 % | $40,26 | $40,27 | $39,41 | 2,40M |
| 2026-07-14 | $39,97 | -0,52 % | $40,50 | $40,50 | $39,85 | 2,91M |
| 2026-07-13 | $40,18 | +1,13 % | $39,89 | $40,46 | $39,81 | 2,57M |
| 2026-07-10 | $39,73 | +0,10 % | $39,89 | $40,09 | $39,57 | 2,18M |
| 2026-07-09 | $39,69 | -0,35 % | $39,96 | $40,08 | $39,51 | 2,45M |
| 2026-07-08 | $39,83 | -3,42 % | $40,97 | $41,09 | $39,82 | 3,11M |
| 2026-07-07 | $41,24 | +0,68 % | $41,31 | $42,00 | $41,21 | 2,39M |
| 2026-07-06 | $40,96 | -0,32 % | $40,94 | $41,03 | $40,67 | 2,29M |
| 2026-07-02 | $41,09 | +1,16 % | $40,81 | $41,12 | $40,41 | 2,16M |
| 2026-07-01 | $40,62 | +1,75 % | $40,06 | $41,09 | $40,06 | 3,25M |
| 2026-06-30 | $39,92 | -0,52 % | $39,67 | $40,28 | $39,57 | 3,98M |
| 2026-06-29 | $40,13 | +0,38 % | $39,82 | $40,16 | $39,77 | 3,44M |
| 2026-06-26 | $39,98 | +2,25 % | $39,33 | $40,03 | $39,33 | 5,36M |
| 2026-06-25 | $39,10 | +1,85 % | $38,52 | $39,27 | $38,52 | 3,72M |
| 2026-06-24 | $38,39 | +0,29 % | $38,66 | $38,73 | $38,19 | 5,07M |
| 2026-06-23 | $38,28 | +1,43 % | $37,95 | $38,45 | $37,86 | 4,71M |
| 2026-06-22 | $37,74 | +0,48 % | $37,54 | $37,74 | $37,14 | 3,75M |
| 2026-06-18 | $37,56 | -0,24 % | $38,19 | $38,19 | $37,39 | 7,49M |
| 2026-06-17 | $37,65 | -2,49 % | $38,53 | $38,73 | $37,44 | 4,86M |
| 2026-06-16 | $38,61 | -0,75 % | $38,51 | $39,14 | $38,35 | 4,24M |
| 2026-06-15 | $38,90 | -1,27 % | $39,31 | $39,42 | $38,85 | 4,22M |
| 2026-06-12 | $39,40 | +0,74 % | $39,20 | $39,54 | $39,19 | 3,19M |
| 2026-06-11 | $39,11 | -0,53 % | $39,30 | $39,60 | $38,88 | 4,03M |
| 2026-06-10 | $39,32 | -0,13 % | $39,44 | $39,72 | $39,26 | 4,13M |
| 2026-06-09 | $39,37 | +1,97 % | $38,78 | $39,37 | $38,12 | 4,91M |
| 2026-06-08 | $38,61 | -1,51 % | $39,27 | $39,35 | $38,58 | 3,74M |
| 2026-06-05 | $39,20 | +0,77 % | $38,72 | $39,48 | $38,70 | 3,77M |
| 2026-06-04 | $38,90 | +3,43 % | $37,91 | $38,91 | $37,59 | 5,08M |
| 2026-06-03 | $37,61 | +2,09 % | $36,89 | $37,69 | $36,64 | 4,71M |
| 2026-06-02 | $36,84 | +0,66 % | $36,65 | $36,86 | $36,41 | 6,82M |
| 2026-06-01 | $36,60 | -0,81 % | $37,00 | $37,41 | $36,60 | 7,46M |
| 2026-05-29 | $36,90 | -2,59 % | $37,69 | $37,78 | $36,82 | 31,32M |
| 2026-05-28 | $37,88 | -0,39 % | $37,92 | $38,08 | $37,50 | 3,89M |
| 2026-05-27 | $38,03 | 0,00 % | $38,17 | $38,44 | $38,00 | 3,18M |
| 2026-05-26 | $38,03 | +0,05 % | $38,01 | $38,41 | $37,95 | 3,14M |
| 2026-05-22 | $38,01 | +1,33 % | $37,65 | $38,24 | $37,39 | 4,74M |