Urban Edge Properties UE
NYSE · Vereinigte Staaten · Finanzen
$19,56+0,03 (+0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,57 | +0,20 % | $19,53 | $19,58 | $19,31 | 272,27K |
| 2026-09-30 | $19,53 | -1,26 % | $19,89 | $19,89 | $19,53 | 1,21M |
| 2026-09-29 | $19,78 | -0,65 % | $19,94 | $20,04 | $19,66 | 1,21M |
| 2026-09-28 | $19,91 | +0,05 % | $19,92 | $20,01 | $19,75 | 873,60K |
| 2026-09-25 | $19,90 | +0,51 % | $19,85 | $20,02 | $19,61 | 781,60K |
| 2026-09-24 | $19,80 | +0,10 % | $19,85 | $19,92 | $19,68 | 829,10K |
| 2026-09-23 | $19,78 | -1,64 % | $19,98 | $19,98 | $19,76 | 740,30K |
| 2026-09-22 | $20,11 | +0,55 % | $20,30 | $20,30 | $20,00 | 575,30K |
| 2026-09-21 | $20,00 | -0,05 % | $20,00 | $20,09 | $19,86 | 521,00K |
| 2026-09-18 | $20,01 | -0,40 % | $20,25 | $20,25 | $19,91 | 1,57M |
| 2026-09-17 | $20,09 | +0,30 % | $20,11 | $20,22 | $20,01 | 691,80K |
| 2026-09-16 | $20,03 | -0,74 % | $20,13 | $20,38 | $19,92 | 822,60K |
| 2026-09-15 | $20,18 | -1,94 % | $20,63 | $20,63 | $20,14 | 883,10K |
| 2026-09-14 | $20,58 | +0,05 % | $20,78 | $20,96 | $20,52 | 608,70K |
| 2026-09-11 | $20,57 | -0,63 % | $20,84 | $20,89 | $20,50 | 590,30K |
| 2026-09-10 | $20,70 | -0,62 % | $20,95 | $20,95 | $20,65 | 655,10K |
| 2026-09-09 | $20,83 | -0,62 % | $20,92 | $20,98 | $20,73 | 731,70K |
| 2026-09-08 | $20,96 | -0,10 % | $20,87 | $21,09 | $20,87 | 860,50K |
| 2026-09-04 | $20,98 | -0,85 % | $21,04 | $21,35 | $20,98 | 791,40K |
| 2026-09-03 | $21,16 | -0,70 % | $21,43 | $21,52 | $21,11 | 1,35M |
| 2026-09-02 | $21,31 | -0,33 % | $21,50 | $21,54 | $21,24 | 1,08M |
| 2026-09-01 | $21,38 | +1,04 % | $21,24 | $21,42 | $21,20 | 1,10M |
| 2026-08-31 | $21,16 | -1,08 % | $21,36 | $21,37 | $21,09 | 775,40K |
| 2026-08-28 | $21,39 | +0,33 % | $21,46 | $21,50 | $21,30 | 625,20K |
| 2026-08-27 | $21,32 | -0,61 % | $21,26 | $21,41 | $21,21 | 619,00K |
| 2026-08-26 | $21,45 | -1,24 % | $21,60 | $21,71 | $21,43 | 604,20K |
| 2026-08-25 | $21,72 | +0,56 % | $21,61 | $21,72 | $21,40 | 777,50K |
| 2026-08-24 | $21,60 | +0,79 % | $21,50 | $21,67 | $21,43 | 697,10K |
| 2026-08-21 | $21,43 | -0,46 % | $21,30 | $21,54 | $21,30 | 583,20K |
| 2026-08-20 | $21,53 | -0,78 % | $21,60 | $21,76 | $21,46 | 766,10K |
| 2026-08-19 | $21,70 | -0,05 % | $21,76 | $21,88 | $21,59 | 697,60K |
| 2026-08-18 | $21,71 | -0,64 % | $21,80 | $21,98 | $21,67 | 983,90K |
| 2026-08-17 | $21,85 | -0,09 % | $21,70 | $21,91 | $21,63 | 675,70K |
| 2026-08-14 | $21,87 | -0,55 % | $21,99 | $22,14 | $21,84 | 537,20K |
| 2026-08-13 | $21,99 | +0,83 % | $21,95 | $22,02 | $21,73 | 578,30K |
| 2026-08-12 | $21,81 | +0,83 % | $21,71 | $21,85 | $21,65 | 647,30K |
| 2026-08-11 | $21,63 | -0,73 % | $21,84 | $21,89 | $21,57 | 696,40K |
| 2026-08-10 | $21,79 | +0,74 % | $21,48 | $21,88 | $21,33 | 1,27M |
| 2026-08-07 | $21,63 | +0,42 % | $21,12 | $21,72 | $21,05 | 966,50K |
| 2026-08-06 | $21,54 | -2,27 % | $21,76 | $22,21 | $21,48 | 899,80K |
| 2026-08-05 | $22,04 | -1,21 % | $22,27 | $22,27 | $21,99 | 784,20K |
| 2026-08-04 | $22,31 | -1,28 % | $22,32 | $22,47 | $22,06 | 980,70K |
| 2026-08-03 | $22,60 | -0,26 % | $22,68 | $22,88 | $22,48 | 830,10K |
| 2026-07-31 | $22,66 | -0,66 % | $22,64 | $22,89 | $22,62 | 851,80K |
| 2026-07-30 | $22,81 | -0,74 % | $22,95 | $22,95 | $22,50 | 669,80K |
| 2026-07-29 | $22,98 | -0,78 % | $23,18 | $23,33 | $22,94 | 762,70K |
| 2026-07-28 | $23,16 | -0,73 % | $23,62 | $23,62 | $23,12 | 768,70K |
| 2026-07-27 | $23,33 | -0,09 % | $23,30 | $23,54 | $23,27 | 559,70K |
| 2026-07-24 | $23,35 | +1,97 % | $23,12 | $23,35 | $22,92 | 777,70K |
| 2026-07-23 | $22,90 | -1,08 % | $22,94 | $23,19 | $22,81 | 758,70K |
| 2026-07-22 | $23,15 | -1,91 % | $23,67 | $23,70 | $22,99 | 1,04M |
| 2026-07-21 | $23,60 | +0,34 % | $23,58 | $23,68 | $23,30 | 820,10K |
| 2026-07-20 | $23,52 | -0,76 % | $23,71 | $23,78 | $23,45 | 918,10K |
| 2026-07-17 | $23,70 | +0,30 % | $23,61 | $23,92 | $23,53 | 698,40K |
| 2026-07-16 | $23,63 | +3,87 % | $22,91 | $23,63 | $22,86 | 976,40K |
| 2026-07-15 | $22,75 | -0,74 % | $23,03 | $23,17 | $22,67 | 534,00K |
| 2026-07-14 | $22,92 | +0,48 % | $22,88 | $23,03 | $22,78 | 661,90K |
| 2026-07-13 | $22,81 | +0,22 % | $22,72 | $22,94 | $22,72 | 732,40K |
| 2026-07-10 | $22,76 | +0,18 % | $22,70 | $22,79 | $22,53 | 496,10K |
| 2026-07-09 | $22,72 | -0,74 % | $22,97 | $22,97 | $22,68 | 644,60K |
| 2026-07-08 | $22,89 | -0,74 % | $22,89 | $23,20 | $22,83 | 778,00K |
| 2026-07-07 | $23,06 | +1,99 % | $22,75 | $23,17 | $22,73 | 838,90K |
| 2026-07-06 | $22,61 | -1,52 % | $22,82 | $22,89 | $22,60 | 592,20K |
| 2026-07-02 | $22,96 | +1,41 % | $22,71 | $22,97 | $22,71 | 1,40M |
| 2026-07-01 | $22,64 | -1,05 % | $22,95 | $22,99 | $22,64 | 962,00K |
| 2026-06-30 | $22,88 | -1,17 % | $23,12 | $23,15 | $22,83 | 1,10M |
| 2026-06-29 | $23,15 | -1,07 % | $23,25 | $23,71 | $22,96 | 1,25M |
| 2026-06-26 | $23,40 | +0,09 % | $23,35 | $23,56 | $23,14 | 3,45M |
| 2026-06-25 | $23,38 | +0,65 % | $23,34 | $23,52 | $23,09 | 1,21M |
| 2026-06-24 | $23,23 | +1,35 % | $22,69 | $23,53 | $22,69 | 2,08M |
| 2026-06-23 | $22,92 | +2,55 % | $22,61 | $23,01 | $22,49 | 1,35M |
| 2026-06-22 | $22,35 | +0,36 % | $22,27 | $22,59 | $22,20 | 1,23M |
| 2026-06-18 | $22,27 | -0,09 % | $22,36 | $22,51 | $22,18 | 1,88M |
| 2026-06-17 | $22,29 | -3,21 % | $22,87 | $23,01 | $21,96 | 1,13M |
| 2026-06-16 | $23,03 | +0,48 % | $23,08 | $23,20 | $22,82 | 1,29M |
| 2026-06-15 | $22,92 | -4,18 % | $23,59 | $23,64 | $22,88 | 1,11M |
| 2026-06-12 | $23,92 | +0,59 % | $23,91 | $24,04 | $23,61 | 787,40K |
| 2026-06-11 | $23,78 | +0,08 % | $23,99 | $24,11 | $23,75 | 834,80K |
| 2026-06-10 | $23,76 | +0,55 % | $23,84 | $24,05 | $23,65 | 649,40K |
| 2026-06-09 | $23,63 | +2,92 % | $23,20 | $23,81 | $23,17 | 981,10K |
| 2026-06-08 | $22,96 | +0,31 % | $22,91 | $23,08 | $22,78 | 584,00K |
| 2026-06-05 | $22,89 | +2,42 % | $22,07 | $23,04 | $22,07 | 705,50K |
| 2026-06-04 | $22,35 | +0,90 % | $22,43 | $22,66 | $22,18 | 757,20K |
| 2026-06-03 | $22,15 | -0,72 % | $22,11 | $22,35 | $22,05 | 536,70K |
| 2026-06-02 | $22,31 | +0,54 % | $22,27 | $22,43 | $22,14 | 567,50K |
| 2026-06-01 | $22,19 | -1,11 % | $22,29 | $22,32 | $22,05 | 811,60K |
| 2026-05-29 | $22,44 | -0,93 % | $22,60 | $22,75 | $22,43 | 1,45M |
| 2026-05-28 | $22,65 | -0,13 % | $22,68 | $22,86 | $22,51 | 650,60K |
| 2026-05-27 | $22,68 | +0,27 % | $22,84 | $22,93 | $22,36 | 759,70K |
| 2026-05-26 | $22,62 | +1,53 % | $22,39 | $22,63 | $22,28 | 984,70K |