UMH Properties, Inc. UMH
NYSE · Vereinigte Staaten · Finanzen
$15,29-0,11 (-0,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,30 | -0,68 % | $15,39 | $15,46 | $15,09 | 304,91K |
| 2026-09-30 | $15,40 | -0,45 % | $15,56 | $15,56 | $15,38 | 538,30K |
| 2026-09-29 | $15,47 | -0,51 % | $15,54 | $15,63 | $15,41 | 528,00K |
| 2026-09-28 | $15,55 | +0,97 % | $15,45 | $15,68 | $15,32 | 792,70K |
| 2026-09-25 | $15,40 | +0,52 % | $15,29 | $15,45 | $15,18 | 486,20K |
| 2026-09-24 | $15,32 | -0,52 % | $15,45 | $15,52 | $15,31 | 507,70K |
| 2026-09-23 | $15,40 | -2,53 % | $15,70 | $15,74 | $15,38 | 536,20K |
| 2026-09-22 | $15,80 | +0,19 % | $15,84 | $15,97 | $15,78 | 484,50K |
| 2026-09-21 | $15,77 | +0,51 % | $15,71 | $15,83 | $15,67 | 574,40K |
| 2026-09-18 | $15,69 | -1,13 % | $15,77 | $15,80 | $15,67 | 1,65M |
| 2026-09-17 | $15,87 | +1,86 % | $15,70 | $15,91 | $15,56 | 1,06M |
| 2026-09-16 | $15,58 | +0,06 % | $15,51 | $15,71 | $15,51 | 1,03M |
| 2026-09-15 | $15,57 | -0,45 % | $15,61 | $15,73 | $15,48 | 628,70K |
| 2026-09-14 | $15,64 | +0,84 % | $15,57 | $15,70 | $15,49 | 646,60K |
| 2026-09-11 | $15,51 | -0,19 % | $15,65 | $15,65 | $15,44 | 344,10K |
| 2026-09-10 | $15,54 | -0,77 % | $15,68 | $15,78 | $15,46 | 485,90K |
| 2026-09-09 | $15,66 | -1,26 % | $15,87 | $15,87 | $15,51 | 523,50K |
| 2026-09-08 | $15,86 | -0,56 % | $15,88 | $15,99 | $15,83 | 573,00K |
| 2026-09-04 | $15,95 | 0,00 % | $15,89 | $16,16 | $15,89 | 434,20K |
| 2026-09-03 | $15,95 | -0,68 % | $16,22 | $16,26 | $15,83 | 566,10K |
| 2026-09-02 | $16,06 | -0,86 % | $16,25 | $16,29 | $16,02 | 707,00K |
| 2026-09-01 | $16,20 | -1,52 % | $16,40 | $16,50 | $16,16 | 943,70K |
| 2026-08-31 | $16,45 | -0,18 % | $16,49 | $16,50 | $16,35 | 1,08M |
| 2026-08-28 | $16,48 | -0,12 % | $16,51 | $16,66 | $16,41 | 826,20K |
| 2026-08-27 | $16,50 | -0,96 % | $16,54 | $16,68 | $16,39 | 859,40K |
| 2026-08-26 | $16,66 | +0,60 % | $16,57 | $16,71 | $16,40 | 910,90K |
| 2026-08-25 | $16,56 | -0,36 % | $16,65 | $16,77 | $16,45 | 800,90K |
| 2026-08-24 | $16,62 | +0,67 % | $16,61 | $16,73 | $16,49 | 506,90K |
| 2026-08-21 | $16,51 | -0,54 % | $16,67 | $16,71 | $16,43 | 694,10K |
| 2026-08-20 | $16,60 | +0,24 % | $16,54 | $16,74 | $16,50 | 829,90K |
| 2026-08-19 | $16,56 | +2,60 % | $16,26 | $16,64 | $16,20 | 574,00K |
| 2026-08-18 | $16,14 | 0,00 % | $16,28 | $16,29 | $16,10 | 604,50K |
| 2026-08-17 | $16,14 | -1,88 % | $16,23 | $16,31 | $16,08 | 633,80K |
| 2026-08-14 | $16,45 | -0,84 % | $16,59 | $16,66 | $16,35 | 685,90K |
| 2026-08-13 | $16,59 | +1,84 % | $16,37 | $16,66 | $16,37 | 748,00K |
| 2026-08-12 | $16,29 | +0,99 % | $16,09 | $16,33 | $16,09 | 1,02M |
| 2026-08-11 | $16,13 | +2,87 % | $15,79 | $16,36 | $15,79 | 880,60K |
| 2026-08-10 | $15,68 | -1,38 % | $15,90 | $15,91 | $15,46 | 647,30K |
| 2026-08-07 | $15,90 | +1,21 % | $15,64 | $15,99 | $15,64 | 881,30K |
| 2026-08-06 | $15,71 | +3,36 % | $15,46 | $15,77 | $15,17 | 743,10K |
| 2026-08-05 | $15,20 | -0,78 % | $15,37 | $15,41 | $15,09 | 766,90K |
| 2026-08-04 | $15,32 | +0,33 % | $15,20 | $15,36 | $15,11 | 741,40K |
| 2026-08-03 | $15,27 | +1,06 % | $15,21 | $15,33 | $15,10 | 656,60K |
| 2026-07-31 | $15,11 | -1,31 % | $15,30 | $15,35 | $15,04 | 516,60K |
| 2026-07-30 | $15,31 | -2,86 % | $15,77 | $15,77 | $15,14 | 481,20K |
| 2026-07-29 | $15,76 | +0,45 % | $15,70 | $15,82 | $15,64 | 407,20K |
| 2026-07-28 | $15,69 | +1,10 % | $15,67 | $15,88 | $15,67 | 397,70K |
| 2026-07-27 | $15,52 | -0,13 % | $15,60 | $15,75 | $15,49 | 450,60K |
| 2026-07-24 | $15,54 | +0,91 % | $15,54 | $15,68 | $15,50 | 331,60K |
| 2026-07-23 | $15,40 | -0,58 % | $15,30 | $15,44 | $15,30 | 574,90K |
| 2026-07-22 | $15,49 | 0,00 % | $15,54 | $15,56 | $15,35 | 448,30K |
| 2026-07-21 | $15,49 | -0,71 % | $15,55 | $15,66 | $15,45 | 462,70K |
| 2026-07-20 | $15,60 | -0,57 % | $15,69 | $15,74 | $15,43 | 331,80K |
| 2026-07-17 | $15,69 | -1,20 % | $15,92 | $16,13 | $15,63 | 540,00K |
| 2026-07-16 | $15,88 | +3,93 % | $15,37 | $15,97 | $15,37 | 538,00K |
| 2026-07-15 | $15,28 | -0,59 % | $15,46 | $15,60 | $15,26 | 490,80K |
| 2026-07-14 | $15,37 | -0,26 % | $15,45 | $15,48 | $15,35 | 366,00K |
| 2026-07-13 | $15,41 | +0,85 % | $15,31 | $15,41 | $15,23 | 481,30K |
| 2026-07-10 | $15,28 | 0,00 % | $15,28 | $15,37 | $15,15 | 395,20K |
| 2026-07-09 | $15,28 | +0,79 % | $15,28 | $15,38 | $15,20 | 369,60K |
| 2026-07-08 | $15,16 | -1,62 % | $15,39 | $15,39 | $15,16 | 422,00K |
| 2026-07-07 | $15,41 | 0,00 % | $15,52 | $15,72 | $15,40 | 466,00K |
| 2026-07-06 | $15,41 | -0,71 % | $15,56 | $15,59 | $15,37 | 454,70K |
| 2026-07-02 | $15,52 | +1,57 % | $15,44 | $15,52 | $15,31 | 572,80K |
| 2026-07-01 | $15,28 | +0,92 % | $15,21 | $15,40 | $15,20 | 411,20K |
| 2026-06-30 | $15,14 | -1,94 % | $15,35 | $15,39 | $15,11 | 669,60K |
| 2026-06-29 | $15,44 | -0,06 % | $15,31 | $15,44 | $15,22 | 530,10K |
| 2026-06-26 | $15,45 | +2,18 % | $15,28 | $15,50 | $15,23 | 3,57M |
| 2026-06-25 | $15,12 | -1,37 % | $15,26 | $15,45 | $15,08 | 392,00K |
| 2026-06-24 | $15,33 | +1,19 % | $15,26 | $15,48 | $15,15 | 488,40K |
| 2026-06-23 | $15,15 | +1,20 % | $15,09 | $15,25 | $15,05 | 506,00K |
| 2026-06-22 | $14,97 | -0,60 % | $14,99 | $15,08 | $14,92 | 564,10K |
| 2026-06-18 | $15,06 | +0,80 % | $15,04 | $15,08 | $14,95 | 729,40K |
| 2026-06-17 | $14,94 | -1,58 % | $15,12 | $15,22 | $14,86 | 544,60K |
| 2026-06-16 | $15,18 | +0,93 % | $15,10 | $15,19 | $14,98 | 555,70K |
| 2026-06-15 | $15,04 | -1,57 % | $15,26 | $15,33 | $15,01 | 592,80K |
| 2026-06-12 | $15,28 | +0,46 % | $15,23 | $15,40 | $15,21 | 473,10K |
| 2026-06-11 | $15,21 | -0,85 % | $15,28 | $15,44 | $15,18 | 458,80K |
| 2026-06-10 | $15,34 | +0,46 % | $15,40 | $15,71 | $15,28 | 526,70K |
| 2026-06-09 | $15,27 | +0,99 % | $15,25 | $15,42 | $15,16 | 505,50K |
| 2026-06-08 | $15,12 | -0,92 % | $15,26 | $15,35 | $15,10 | 441,40K |
| 2026-06-05 | $15,26 | +1,26 % | $15,05 | $15,42 | $15,05 | 488,10K |
| 2026-06-04 | $15,07 | +1,76 % | $15,00 | $15,13 | $14,92 | 546,80K |
| 2026-06-03 | $14,81 | -1,27 % | $14,89 | $15,03 | $14,79 | 800,30K |
| 2026-06-02 | $15,00 | +0,94 % | $14,99 | $15,10 | $14,88 | 547,40K |
| 2026-06-01 | $14,86 | -1,07 % | $14,99 | $15,06 | $14,74 | 943,30K |
| 2026-05-29 | $15,02 | -3,96 % | $15,50 | $15,63 | $14,99 | 1,06M |
| 2026-05-28 | $15,64 | +0,13 % | $15,54 | $15,69 | $15,50 | 507,20K |
| 2026-05-27 | $15,62 | +0,90 % | $15,55 | $15,73 | $15,52 | 704,60K |
| 2026-05-26 | $15,48 | +1,18 % | $15,31 | $15,49 | $15,28 | 944,30K |