14,025$
0,18%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,17 | 14,17 | 13,85 | 13,85 | -1,07% | 382,00 |
| 30.05.2024 | 14,29 | 14,29 | 14,00 | 14,00 | -2,03% | 2.122,00 |
| 29.05.2024 | 14,25 | 14,30 | 14,25 | 14,29 | 2,07% | 1.015,00 |
| 28.05.2024 | 14,21 | 15,38 | 14,00 | 14,00 | -3,93% | 1.878,00 |
| 24.05.2024 | 13,82 | 14,92 | 13,82 | 14,57 | 5,91% | 7.759,00 |
| 23.05.2024 | 13,35 | 14,07 | 13,35 | 13,76 | 4,24% | 4.127,00 |
| 22.05.2024 | 15,15 | 15,49 | 13,20 | 13,20 | -13,10% | 12.571,00 |
| 21.05.2024 | 15,19 | 15,19 | 15,10 | 15,19 | 0,26% | 2.223,00 |
| 20.05.2024 | 15,34 | 15,34 | 15,14 | 15,15 | -0,53% | 3.857,00 |
| 17.05.2024 | 15,35 | 15,37 | 15,06 | 15,23 | -0,91% | 4.098,00 |
| 16.05.2024 | 15,37 | 15,37 | 15,14 | 15,37 | -0,71% | 1.166,00 |
| 15.05.2024 | 15,12 | 15,48 | 15,05 | 15,48 | 0,58% | 828,00 |
| 14.05.2024 | 15,29 | 15,53 | 15,15 | 15,39 | 0,07% | 4.546,00 |
| 13.05.2024 | 15,36 | 15,90 | 15,36 | 15,38 | -1,47% | 6.119,00 |
| 10.05.2024 | 15,91 | 15,91 | 15,00 | 15,61 | -3,04% | 1.706,00 |
| 09.05.2024 | 16,13 | 16,13 | 15,52 | 16,10 | -1,71% | 11.394,00 |
| 08.05.2024 | 16,30 | 16,40 | 16,30 | 16,38 | 0,49% | 3.121,00 |
| 07.05.2024 | 16,22 | 16,30 | 16,22 | 16,30 | 0,96% | 1.292,00 |
| 06.05.2024 | 15,93 | 16,17 | 15,93 | 16,15 | -0,22% | 1.699,00 |
| 03.05.2024 | 15,70 | 16,21 | 15,70 | 16,18 | 2,41% | 2.088,00 |
| 02.05.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,03% | 931,00 |
| 01.05.2024 | 15,46 | 15,80 | 15,46 | 15,80 | 0,67% | 915,00 |
| 29.04.2024 | 15,65 | 15,69 | 15,35 | 15,69 | 0,58% | 3.813,00 |
| 26.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,26% | 528,00 |
| 25.04.2024 | 15,00 | 15,56 | 15,00 | 15,56 | 3,05% | 836,00 |
| 24.04.2024 | 15,50 | 15,55 | 15,10 | 15,10 | -3,82% | 4.311,00 |
| 23.04.2024 | 15,52 | 15,70 | 15,52 | 15,70 | 0,13% | 729,00 |
| 22.04.2024 | 15,69 | 15,69 | 15,41 | 15,68 | 0,13% | 1.251,00 |
| 19.04.2024 | 15,10 | 15,66 | 15,10 | 15,66 | 3,71% | 1.696,00 |
| 18.04.2024 | 14,92 | 15,15 | 14,80 | 15,10 | -0,72% | 1.847,00 |
| 17.04.2024 | 15,42 | 16,05 | 15,21 | 15,21 | 1,40% | 1.213,00 |
| 16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,18% | 101,00 |
| 15.04.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -5,29% | 2.728,00 |
| 12.04.2024 | 14,71 | 15,81 | 14,71 | 15,81 | 6,11% | 883,00 |
| 11.04.2024 | 14,98 | 14,98 | 14,82 | 14,90 | -5,28% | 1.144,00 |
| 10.04.2024 | 14,58 | 15,73 | 14,51 | 15,73 | 2,14% | 2.109,00 |
| 09.04.2024 | 15,70 | 16,09 | 15,40 | 15,40 | -1,41% | 1.746,00 |
| 08.04.2024 | 16,25 | 16,25 | 15,62 | 15,62 | -4,35% | 5.329,00 |
| 05.04.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 3,16% | 320,00 |
| 04.04.2024 | 15,46 | 15,90 | 15,40 | 15,83 | 1,67% | 2.910,00 |
| 03.04.2024 | 16,17 | 16,17 | 15,57 | 15,57 | -0,38% | 3.333,00 |
| 02.04.2024 | 15,88 | 15,93 | 15,59 | 15,63 | -0,57% | 1.537,00 |
| 01.04.2024 | 16,02 | 16,15 | 15,38 | 15,72 | -2,48% | 6.246,00 |
| 28.03.2024 | 16,80 | 16,80 | 16,12 | 16,12 | -4,05% | 7.283,00 |
| 27.03.2024 | 16,81 | 16,90 | 16,80 | 16,80 | -1,58% | 841,00 |
| 26.03.2024 | 17,17 | 17,17 | 16,75 | 17,07 | -2,46% | 2.504,00 |
| 25.03.2024 | 16,50 | 17,50 | 16,41 | 17,50 | 6,06% | 3.705,00 |
| 22.03.2024 | 16,40 | 16,50 | 16,35 | 16,50 | 1,35% | 1.707,00 |
| 21.03.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,03% | 285,00 |
| 20.03.2024 | 16,14 | 16,40 | 16,14 | 16,28 | -0,76% | 3.107,00 |
| 19.03.2024 | 15,88 | 16,40 | 15,88 | 16,40 | 1,93% | 5.376,00 |
| 18.03.2024 | 16,00 | 16,09 | 16,00 | 16,09 | 1,45% | 1.956,00 |
| 15.03.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,13% | 186,00 |
| 14.03.2024 | 15,51 | 15,84 | 15,51 | 15,84 | 1,38% | 3.224,00 |
| 13.03.2024 | 15,19 | 15,63 | 15,19 | 15,63 | 1,79% | 3.434,00 |
| 12.03.2024 | 15,65 | 15,65 | 15,05 | 15,35 | -4,80% | 8.162,00 |
| 11.03.2024 | 15,75 | 16,12 | 15,75 | 16,12 | 2,38% | 2.717,00 |
| 08.03.2024 | 15,28 | 16,25 | 15,28 | 15,75 | 1,55% | 2.617,00 |
| 07.03.2024 | 15,75 | 15,75 | 15,51 | 15,51 | -1,52% | 358,00 |
| 06.03.2024 | 15,54 | 15,84 | 15,25 | 15,75 | 0,00% | 3.644,00 |
| 05.03.2024 | 15,83 | 15,85 | 15,75 | 15,75 | -3,08% | 2.308,00 |
| 04.03.2024 | 16,14 | 16,25 | 15,98 | 16,25 | 4,77% | 964,00 |
| 01.03.2024 | 15,36 | 16,14 | 15,36 | 15,51 | -0,14% | 3.846,00 |
| 29.02.2024 | 15,50 | 15,53 | 15,50 | 15,53 | -1,70% | 631,00 |
| 28.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | 1.981,00 |
| 27.02.2024 | 15,75 | 15,80 | 15,21 | 15,78 | 3,82% | 3.826,00 |
| 26.02.2024 | 15,65 | 15,65 | 15,20 | 15,20 | -2,87% | 339,00 |
| 23.02.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,90% | 522,00 |
| 22.02.2024 | 15,78 | 15,90 | 15,51 | 15,51 | 0,30% | 3.277,00 |
| 21.02.2024 | 15,99 | 15,99 | 15,20 | 15,46 | -3,05% | 4.039,00 |
| 20.02.2024 | 15,34 | 15,98 | 15,25 | 15,95 | 5,07% | 8.946,00 |
| 16.02.2024 | 15,20 | 15,20 | 15,06 | 15,18 | 6,53% | 728,00 |
| 15.02.2024 | 14,77 | 14,77 | 14,25 | 14,25 | -2,80% | 738,00 |
| 14.02.2024 | 14,25 | 14,82 | 14,25 | 14,66 | 2,88% | 4.784,00 |
| 13.02.2024 | 14,36 | 14,36 | 14,25 | 14,25 | -0,77% | 441,00 |
| 12.02.2024 | 14,48 | 14,48 | 14,24 | 14,36 | -0,97% | 5.143,00 |
| 09.02.2024 | 15,40 | 15,40 | 14,28 | 14,50 | -1,63% | 2.792,00 |
| 08.02.2024 | 15,19 | 15,19 | 14,50 | 14,74 | -3,91% | 2.033,00 |
| 07.02.2024 | 15,26 | 15,35 | 15,20 | 15,34 | 2,06% | 824,00 |
| 06.02.2024 | 15,15 | 15,40 | 15,03 | 15,03 | 0,57% | 1.265,00 |
| 05.02.2024 | 14,74 | 15,00 | 14,74 | 14,95 | 0,71% | 798,00 |
| 02.02.2024 | 14,90 | 16,10 | 14,75 | 14,84 | 1,99% | 14.781,00 |
| 01.02.2024 | 15,08 | 15,08 | 14,55 | 14,55 | -0,41% | 5.745,00 |
| 31.01.2024 | 15,10 | 15,10 | 14,60 | 14,61 | -1,75% | 9.976,00 |
| 30.01.2024 | 14,88 | 14,88 | 14,87 | 14,87 | -0,07% | 644,00 |
| 29.01.2024 | 14,50 | 14,88 | 14,50 | 14,88 | 2,20% | 737,00 |
| 26.01.2024 | 14,71 | 14,99 | 14,01 | 14,56 | -2,80% | 5.470,00 |
| 25.01.2024 | 14,77 | 14,98 | 13,97 | 14,98 | -0,07% | 3.318,00 |
| 24.01.2024 | 14,86 | 15,08 | 14,25 | 14,99 | 2,74% | 7.971,00 |
| 23.01.2024 | 14,77 | 15,00 | 14,35 | 14,59 | -1,29% | 4.654,00 |
| 22.01.2024 | 14,02 | 15,60 | 14,00 | 14,78 | 5,80% | 8.462,00 |
| 19.01.2024 | 13,48 | 14,00 | 13,48 | 13,97 | 3,64% | 5.496,00 |
| 18.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,74% | 1.506,00 |
| 17.01.2024 | 13,22 | 13,44 | 13,15 | 13,25 | -1,34% | 1.742,00 |
| 16.01.2024 | 13,49 | 13,49 | 13,35 | 13,43 | -0,38% | 2.322,00 |
| 12.01.2024 | 13,50 | 13,51 | 13,48 | 13,48 | -0,81% | 2.127,00 |
| 11.01.2024 | 12,77 | 13,59 | 12,77 | 13,59 | 5,35% | 11.026,00 |
| 10.01.2024 | 12,93 | 12,93 | 12,90 | 12,90 | 0,00% | 1.667,00 |
| 09.01.2024 | 13,00 | 13,13 | 12,79 | 12,90 | -2,21% | 2.731,00 |
| 08.01.2024 | 13,76 | 13,76 | 13,11 | 13,19 | -3,26% | 7.419,00 |