2,185$
3,07%
Echtzeit-Aktienkurs uCloudlink Group
Bid:
Ask:
Aktienkurse zur uCloudlink Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,10 | 2,17 | 2,10 | 2,12 | -2,75% | 14.477,00 |
| 13.10.2025 | 2,13 | 2,19 | 2,10 | 2,18 | 3,81% | 21.969,00 |
| 10.10.2025 | 2,34 | 2,34 | 2,10 | 2,10 | -5,41% | 61.520,00 |
| 09.10.2025 | 2,37 | 2,37 | 2,20 | 2,22 | -3,48% | 8.584,00 |
| 08.10.2025 | 2,30 | 2,33 | 2,25 | 2,30 | 0,00% | 34.537,00 |
| 07.10.2025 | 2,28 | 2,35 | 2,21 | 2,30 | 4,07% | 40.574,00 |
| 06.10.2025 | 2,20 | 2,28 | 2,15 | 2,21 | 2,31% | 27.311,00 |
| 03.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 695,00 |
| 02.10.2025 | 2,18 | 2,21 | 2,10 | 2,14 | -2,06% | 26.647,00 |
| 01.10.2025 | 2,17 | 2,29 | 2,15 | 2,19 | 0,69% | 38.355,00 |
| 30.09.2025 | 2,31 | 2,32 | 2,16 | 2,17 | -6,87% | 68.411,00 |
| 29.09.2025 | 2,44 | 2,44 | 2,27 | 2,33 | -2,51% | 26.442,00 |
| 26.09.2025 | 2,31 | 2,43 | 2,26 | 2,39 | 0,21% | 72.327,00 |
| 25.09.2025 | 2,40 | 2,45 | 2,27 | 2,39 | -2,25% | 58.845,00 |
| 24.09.2025 | 2,49 | 2,49 | 2,40 | 2,44 | 0,00% | 63.477,00 |
| 23.09.2025 | 2,50 | 2,50 | 2,40 | 2,44 | -0,81% | 61.388,00 |
| 22.09.2025 | 2,52 | 2,52 | 2,45 | 2,46 | -2,38% | 52.059,00 |
| 19.09.2025 | 2,64 | 2,64 | 2,45 | 2,52 | 1,20% | 66.409,00 |
| 18.09.2025 | 2,55 | 2,79 | 2,46 | 2,49 | -2,79% | 66.520,00 |
| 17.09.2025 | 2,66 | 2,66 | 2,47 | 2,56 | -1,48% | 33.782,00 |
| 16.09.2025 | 2,74 | 2,75 | 2,52 | 2,60 | 0,97% | 87.056,00 |
| 15.09.2025 | 2,45 | 2,63 | 2,45 | 2,58 | 5,53% | 88.084,00 |
| 12.09.2025 | 2,59 | 2,59 | 2,40 | 2,44 | -5,06% | 71.096,00 |
| 11.09.2025 | 2,61 | 2,68 | 2,40 | 2,57 | 0,19% | 67.903,00 |
| 10.09.2025 | 2,77 | 2,81 | 2,51 | 2,57 | -5,00% | 67.681,00 |
| 09.09.2025 | 2,82 | 2,83 | 2,51 | 2,70 | -5,59% | 144.812,00 |
| 08.09.2025 | 3,00 | 3,20 | 2,78 | 2,86 | -4,03% | 106.107,00 |
| 05.09.2025 | 2,97 | 3,13 | 2,90 | 2,98 | 4,93% | 85.962,00 |
| 04.09.2025 | 3,34 | 3,35 | 2,83 | 2,84 | -14,71% | 183.217,00 |
| 03.09.2025 | 3,50 | 3,58 | 3,31 | 3,33 | -2,63% | 163.636,00 |
| 02.09.2025 | 3,30 | 3,57 | 3,30 | 3,42 | 3,32% | 75.200,00 |
| 29.08.2025 | 3,24 | 3,45 | 3,24 | 3,31 | 4,75% | 84.126,00 |
| 28.08.2025 | 3,47 | 3,60 | 3,03 | 3,16 | -8,14% | 162.787,00 |
| 27.08.2025 | 3,40 | 3,81 | 3,40 | 3,44 | -2,27% | 85.299,00 |
| 26.08.2025 | 3,91 | 4,11 | 3,51 | 3,52 | -10,89% | 205.386,00 |
| 25.08.2025 | 3,65 | 3,95 | 3,53 | 3,95 | 8,52% | 161.895,00 |
| 22.08.2025 | 3,21 | 3,70 | 3,21 | 3,64 | 13,40% | 168.273,00 |
| 21.08.2025 | 3,25 | 3,42 | 3,11 | 3,21 | -0,93% | 66.504,00 |
| 20.08.2025 | 3,07 | 3,28 | 3,01 | 3,24 | 4,52% | 105.520,00 |
| 19.08.2025 | 3,56 | 3,60 | 3,01 | 3,10 | -14,13% | 197.993,00 |
| 18.08.2025 | 3,96 | 3,96 | 3,52 | 3,61 | -7,67% | 172.043,00 |
| 15.08.2025 | 3,87 | 3,99 | 3,81 | 3,91 | 1,82% | 150.192,00 |
| 14.08.2025 | 3,58 | 4,10 | 3,55 | 3,84 | 4,07% | 213.859,00 |
| 13.08.2025 | 3,25 | 4,05 | 3,15 | 3,69 | -7,29% | 622.597,00 |
| 12.08.2025 | 3,91 | 4,01 | 3,70 | 3,98 | 6,39% | 244.860,00 |
| 11.08.2025 | 3,91 | 4,19 | 3,53 | 3,74 | 4,21% | 348.379,00 |
| 08.08.2025 | 3,09 | 3,98 | 3,05 | 3,59 | 17,13% | 830.938,00 |
| 07.08.2025 | 2,78 | 3,14 | 2,78 | 3,07 | 10,25% | 212.969,00 |
| 06.08.2025 | 2,70 | 2,84 | 2,68 | 2,78 | 1,83% | 173.906,00 |
| 05.08.2025 | 2,67 | 2,88 | 2,67 | 2,73 | 3,41% | 36.975,00 |
| 04.08.2025 | 2,68 | 2,74 | 2,55 | 2,64 | 3,45% | 66.348,00 |
| 01.08.2025 | 2,57 | 2,70 | 2,32 | 2,55 | 0,08% | 42.179,00 |
| 31.07.2025 | 2,71 | 2,71 | 2,52 | 2,55 | -4,49% | 50.845,00 |
| 30.07.2025 | 2,81 | 2,84 | 2,65 | 2,67 | -4,64% | 77.000,00 |
| 29.07.2025 | 2,90 | 2,90 | 2,57 | 2,80 | -2,44% | 176.840,00 |
| 28.07.2025 | 2,56 | 2,90 | 2,56 | 2,87 | 12,11% | 319.018,00 |
| 25.07.2025 | 2,72 | 2,78 | 2,50 | 2,56 | -6,57% | 170.475,00 |
| 24.07.2025 | 2,27 | 2,99 | 2,20 | 2,74 | 21,13% | 726.310,00 |
| 23.07.2025 | 2,33 | 2,34 | 2,20 | 2,26 | -1,22% | 50.409,00 |
| 22.07.2025 | 2,40 | 2,43 | 2,21 | 2,29 | -4,18% | 85.481,00 |
| 21.07.2025 | 2,23 | 2,45 | 2,20 | 2,39 | 11,16% | 166.095,00 |
| 18.07.2025 | 2,27 | 2,31 | 2,15 | 2,15 | -4,65% | 35.472,00 |
| 17.07.2025 | 2,40 | 2,44 | 2,15 | 2,26 | -3,22% | 130.801,00 |
| 16.07.2025 | 2,32 | 2,58 | 2,24 | 2,33 | 2,64% | 297.926,00 |
| 15.07.2025 | 1,94 | 2,35 | 1,93 | 2,27 | 16,41% | 301.861,00 |
| 14.07.2025 | 1,92 | 1,96 | 1,86 | 1,95 | 1,56% | 34.874,00 |
| 11.07.2025 | 1,94 | 1,94 | 1,82 | 1,92 | 1,59% | 29.537,00 |
| 10.07.2025 | 1,96 | 1,96 | 1,85 | 1,89 | -2,07% | 47.815,00 |
| 09.07.2025 | 1,88 | 1,93 | 1,86 | 1,93 | 2,12% | 4.499,00 |
| 08.07.2025 | 1,81 | 1,90 | 1,80 | 1,89 | 3,28% | 17.717,00 |
| 07.07.2025 | 1,85 | 1,90 | 1,80 | 1,83 | 0,00% | 37.345,00 |
| 03.07.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 0,00% | 8.746,00 |
| 02.07.2025 | 1,87 | 1,90 | 1,83 | 1,83 | -2,14% | 10.613,00 |
| 01.07.2025 | 1,93 | 1,94 | 1,82 | 1,87 | -3,21% | 17.657,00 |
| 30.06.2025 | 1,82 | 1,98 | 1,82 | 1,93 | 3,87% | 69.946,00 |
| 27.06.2025 | 1,91 | 1,99 | 1,85 | 1,86 | -2,62% | 34.726,00 |
| 26.06.2025 | 1,93 | 1,96 | 1,91 | 1,91 | -3,05% | 20.495,00 |
| 25.06.2025 | 2,09 | 2,14 | 1,91 | 1,97 | 1,70% | 94.992,00 |
| 24.06.2025 | 2,04 | 2,17 | 1,79 | 1,94 | -3,63% | 61.711,00 |
| 23.06.2025 | 2,07 | 2,15 | 1,91 | 2,01 | 8,65% | 64.307,00 |
| 20.06.2025 | 1,83 | 1,97 | 1,82 | 1,85 | 1,65% | 16.765,00 |
| 18.06.2025 | 1,79 | 1,86 | 1,75 | 1,82 | 1,44% | 17.588,00 |
| 17.06.2025 | 1,82 | 2,02 | 1,79 | 1,79 | -4,31% | 140.799,00 |
| 16.06.2025 | 2,00 | 2,05 | 1,85 | 1,88 | -5,78% | 17.297,00 |
| 13.06.2025 | 2,06 | 2,10 | 1,97 | 1,99 | -3,86% | 66.108,00 |
| 12.06.2025 | 1,87 | 2,27 | 1,86 | 2,07 | 12,50% | 234.856,00 |
| 11.06.2025 | 1,89 | 1,98 | 1,84 | 1,84 | 3,95% | 65.769,00 |
| 10.06.2025 | 1,77 | 1,85 | 1,72 | 1,77 | 1,14% | 43.048,00 |
| 09.06.2025 | 1,75 | 1,94 | 1,74 | 1,75 | 4,17% | 146.245,00 |
| 06.06.2025 | 1,68 | 1,70 | 1,65 | 1,68 | 1,78% | 17.883,00 |
| 05.06.2025 | 1,66 | 1,74 | 1,65 | 1,65 | 0,65% | 12.196,00 |
| 04.06.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 3,80% | 19.168,00 |
| 03.06.2025 | 1,60 | 1,62 | 1,55 | 1,58 | -1,26% | 17.031,00 |
| 02.06.2025 | 1,66 | 1,68 | 1,50 | 1,60 | -4,76% | 45.005,00 |
| 30.05.2025 | 1,75 | 1,81 | 1,59 | 1,68 | -5,08% | 68.909,00 |
| 29.05.2025 | 1,79 | 1,90 | 1,71 | 1,77 | 2,90% | 162.597,00 |
| 28.05.2025 | 1,65 | 1,78 | 1,65 | 1,72 | 8,19% | 148.412,00 |
| 27.05.2025 | 1,49 | 1,77 | 1,48 | 1,59 | 9,66% | 225.010,00 |
| 23.05.2025 | 1,38 | 1,63 | 1,34 | 1,45 | 8,21% | 324.760,00 |
| 22.05.2025 | 1,28 | 1,48 | 1,28 | 1,34 | 1,52% | 134.475,00 |