11,965$
0,63%
Echtzeit-Aktienkurs Cedar Realty Trust
Bid:
Ask:
Aktienkurse zur Cedar Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,01 | 12,01 | 11,90 | 11,90 | 0,08% | 3.064,00 |
| 30.05.2024 | 11,97 | 12,21 | 11,56 | 11,89 | 1,11% | 9.971,00 |
| 29.05.2024 | 11,86 | 11,87 | 11,76 | 11,76 | -2,00% | 1.540,00 |
| 28.05.2024 | 11,82 | 12,25 | 11,40 | 12,00 | 1,52% | 6.228,00 |
| 24.05.2024 | 11,64 | 11,83 | 11,64 | 11,82 | 0,08% | 1.267,00 |
| 23.05.2024 | 11,80 | 11,93 | 11,80 | 11,81 | 2,12% | 3.667,00 |
| 22.05.2024 | 12,42 | 12,42 | 11,48 | 11,57 | -3,22% | 3.768,00 |
| 21.05.2024 | 12,10 | 12,10 | 11,95 | 11,95 | -0,42% | 1.144,00 |
| 20.05.2024 | 12,15 | 12,15 | 11,97 | 12,00 | 0,00% | 8.533,00 |
| 17.05.2024 | 11,94 | 12,00 | 11,88 | 12,00 | 0,76% | 4.186,00 |
| 16.05.2024 | 12,02 | 12,02 | 11,89 | 11,91 | -0,92% | 1.435,00 |
| 15.05.2024 | 11,91 | 12,30 | 11,90 | 12,02 | 1,01% | 4.093,00 |
| 14.05.2024 | 12,05 | 12,11 | 11,85 | 11,90 | -4,49% | 6.752,00 |
| 13.05.2024 | 11,88 | 12,50 | 11,64 | 12,46 | 6,04% | 15.954,00 |
| 10.05.2024 | 12,10 | 12,44 | 11,68 | 11,75 | -5,85% | 6.632,00 |
| 09.05.2024 | 12,79 | 12,79 | 12,08 | 12,48 | -3,18% | 10.911,00 |
| 08.05.2024 | 12,79 | 13,05 | 12,79 | 12,89 | -0,77% | 6.844,00 |
| 07.05.2024 | 12,77 | 13,05 | 12,77 | 12,99 | 2,28% | 5.966,00 |
| 06.05.2024 | 12,81 | 13,01 | 12,70 | 12,70 | -0,78% | 4.493,00 |
| 03.05.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 2,81% | 1.909,00 |
| 02.05.2024 | 12,60 | 12,60 | 12,40 | 12,45 | -0,40% | 2.989,00 |
| 01.05.2024 | 12,25 | 12,70 | 12,13 | 12,50 | 4,17% | 7.912,00 |
| 30.04.2024 | 11,77 | 12,23 | 11,77 | 12,00 | 0,60% | 7.427,00 |
| 29.04.2024 | 11,85 | 12,47 | 11,75 | 11,93 | -0,26% | 5.006,00 |
| 26.04.2024 | 11,75 | 12,00 | 11,75 | 11,96 | 1,79% | 1.703,00 |
| 25.04.2024 | 11,98 | 11,98 | 11,50 | 11,75 | -2,08% | 2.683,00 |
| 24.04.2024 | 12,26 | 12,26 | 11,51 | 12,00 | -3,92% | 9.833,00 |
| 23.04.2024 | 11,97 | 12,49 | 11,97 | 12,49 | 5,85% | 2.458,00 |
| 22.04.2024 | 11,59 | 11,80 | 11,59 | 11,80 | 2,16% | 2.491,00 |
| 19.04.2024 | 11,59 | 11,63 | 11,55 | 11,55 | -0,35% | 2.152,00 |
| 18.04.2024 | 11,43 | 11,79 | 11,32 | 11,59 | -0,52% | 7.925,00 |
| 17.04.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,68% | 513,00 |
| 16.04.2024 | 11,44 | 11,98 | 11,44 | 11,73 | 4,27% | 6.293,00 |
| 15.04.2024 | 11,32 | 11,99 | 11,14 | 11,25 | -1,32% | 16.628,00 |
| 12.04.2024 | 11,30 | 12,04 | 11,20 | 11,40 | 1,33% | 27.210,00 |
| 11.04.2024 | 11,80 | 11,80 | 11,22 | 11,25 | -4,66% | 14.306,00 |
| 10.04.2024 | 11,92 | 11,94 | 11,30 | 11,80 | -1,84% | 17.440,00 |
| 09.04.2024 | 12,25 | 12,25 | 11,91 | 12,02 | -1,30% | 9.865,00 |
| 08.04.2024 | 12,16 | 12,24 | 12,05 | 12,18 | -0,57% | 12.345,00 |
| 05.04.2024 | 12,26 | 12,47 | 12,11 | 12,25 | -0,08% | 5.133,00 |
| 04.04.2024 | 12,57 | 12,66 | 12,05 | 12,26 | -1,45% | 24.361,00 |
| 03.04.2024 | 12,47 | 12,68 | 12,32 | 12,44 | -1,50% | 8.108,00 |
| 02.04.2024 | 12,55 | 12,63 | 12,18 | 12,63 | 1,36% | 11.474,00 |
| 01.04.2024 | 12,74 | 12,86 | 12,00 | 12,46 | -1,27% | 42.493,00 |
| 28.03.2024 | 13,88 | 13,98 | 12,49 | 12,62 | -9,21% | 106.918,00 |
| 27.03.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,29% | 4.634,00 |
| 26.03.2024 | 14,00 | 14,01 | 13,92 | 13,94 | 0,43% | 3.758,00 |
| 25.03.2024 | 14,00 | 14,00 | 13,88 | 13,88 | -0,86% | 2.303,00 |
| 22.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 256,00 |
| 21.03.2024 | 13,85 | 14,00 | 13,85 | 14,00 | 0,29% | 5.156,00 |
| 20.03.2024 | 13,90 | 13,97 | 13,76 | 13,96 | 0,65% | 6.102,00 |
| 19.03.2024 | 13,77 | 13,87 | 13,60 | 13,87 | 2,06% | 3.603,00 |
| 18.03.2024 | 13,50 | 13,70 | 13,50 | 13,59 | 1,65% | 654,00 |
| 15.03.2024 | 13,47 | 13,47 | 13,29 | 13,37 | -1,07% | 2.658,00 |
| 14.03.2024 | 13,50 | 13,52 | 13,30 | 13,52 | 3,25% | 2.315,00 |
| 13.03.2024 | 13,84 | 13,84 | 13,09 | 13,09 | -6,03% | 5.982,00 |
| 12.03.2024 | 13,93 | 13,93 | 13,70 | 13,93 | 0,87% | 3.243,00 |
| 11.03.2024 | 13,76 | 14,00 | 13,50 | 13,81 | -1,36% | 4.937,00 |
| 08.03.2024 | 13,87 | 14,00 | 13,84 | 14,00 | 1,88% | 4.728,00 |
| 07.03.2024 | 13,86 | 13,89 | 13,74 | 13,74 | 0,01% | 2.760,00 |
| 06.03.2024 | 13,80 | 14,03 | 13,74 | 13,74 | -0,43% | 3.353,00 |
| 05.03.2024 | 13,70 | 13,89 | 13,60 | 13,80 | 3,06% | 3.448,00 |
| 04.03.2024 | 13,28 | 13,92 | 13,21 | 13,39 | -0,59% | 10.122,00 |
| 01.03.2024 | 13,81 | 14,00 | 13,47 | 13,47 | -3,23% | 7.708,00 |
| 29.02.2024 | 13,19 | 14,00 | 13,12 | 13,92 | 5,45% | 32.119,00 |
| 28.02.2024 | 13,28 | 13,30 | 13,17 | 13,20 | 0,00% | 4.502,00 |
| 27.02.2024 | 13,17 | 13,30 | 13,03 | 13,20 | 0,38% | 3.627,00 |
| 26.02.2024 | 13,03 | 13,15 | 13,03 | 13,15 | 0,53% | 3.179,00 |
| 23.02.2024 | 13,00 | 13,11 | 12,98 | 13,08 | 0,62% | 7.078,00 |
| 22.02.2024 | 12,77 | 13,00 | 12,77 | 13,00 | 2,81% | 8.017,00 |
| 21.02.2024 | 12,77 | 12,80 | 12,63 | 12,65 | -0,98% | 4.820,00 |
| 20.02.2024 | 12,75 | 12,77 | 12,62 | 12,77 | 0,63% | 3.595,00 |
| 16.02.2024 | 12,76 | 12,80 | 12,49 | 12,69 | -0,08% | 8.096,00 |
| 15.02.2024 | 12,78 | 12,78 | 12,70 | 12,70 | 0,01% | 663,00 |
| 14.02.2024 | 12,54 | 12,70 | 12,54 | 12,70 | 0,95% | 1.958,00 |
| 13.02.2024 | 12,67 | 12,68 | 12,55 | 12,58 | -0,08% | 4.346,00 |
| 12.02.2024 | 12,38 | 12,59 | 12,35 | 12,59 | 1,94% | 10.550,00 |
| 09.02.2024 | 12,32 | 12,35 | 12,29 | 12,35 | 0,41% | 5.579,00 |
| 08.02.2024 | 12,40 | 12,40 | 11,83 | 12,30 | -2,38% | 5.783,00 |
| 07.02.2024 | 12,85 | 12,85 | 12,21 | 12,60 | -1,78% | 8.495,00 |
| 06.02.2024 | 12,83 | 12,99 | 12,70 | 12,83 | -1,00% | 11.559,00 |
| 05.02.2024 | 12,76 | 12,96 | 12,70 | 12,96 | 0,56% | 6.087,00 |
| 02.02.2024 | 13,00 | 13,00 | 12,61 | 12,89 | -0,88% | 13.304,00 |
| 01.02.2024 | 12,95 | 13,00 | 12,63 | 13,00 | 1,01% | 10.097,00 |
| 31.01.2024 | 12,75 | 12,90 | 12,70 | 12,87 | 0,17% | 3.951,00 |
| 30.01.2024 | 12,78 | 13,17 | 12,55 | 12,85 | 0,55% | 1.869,00 |
| 29.01.2024 | 12,51 | 12,78 | 12,25 | 12,78 | 1,17% | 4.474,00 |
| 26.01.2024 | 12,47 | 12,75 | 12,47 | 12,63 | 2,02% | 5.335,00 |
| 25.01.2024 | 12,13 | 12,60 | 12,13 | 12,38 | 1,73% | 6.512,00 |
| 24.01.2024 | 12,09 | 12,24 | 12,06 | 12,17 | 0,25% | 4.018,00 |
| 23.01.2024 | 12,03 | 12,37 | 12,03 | 12,14 | 0,96% | 7.121,00 |
| 22.01.2024 | 11,85 | 12,25 | 11,85 | 12,03 | 1,99% | 8.362,00 |
| 19.01.2024 | 11,75 | 12,05 | 11,75 | 11,79 | 0,94% | 4.047,00 |
| 18.01.2024 | 11,78 | 11,85 | 11,68 | 11,68 | -0,26% | 3.078,00 |
| 17.01.2024 | 11,60 | 12,00 | 11,60 | 11,71 | 0,86% | 3.079,00 |
| 16.01.2024 | 11,60 | 11,86 | 11,60 | 11,61 | 0,00% | 6.107,00 |
| 12.01.2024 | 11,80 | 11,80 | 11,50 | 11,61 | -1,41% | 4.055,00 |
| 11.01.2024 | 11,45 | 11,94 | 11,45 | 11,78 | 1,52% | 3.779,00 |
| 10.01.2024 | 11,48 | 12,03 | 11,47 | 11,60 | 0,01% | 11.654,00 |
| 09.01.2024 | 11,91 | 11,94 | 11,40 | 11,60 | -1,61% | 9.982,00 |