1,870$
Echtzeit-Aktienkurs uCloudlink Group
Bid:
Ask:
Aktienkurse zur uCloudlink Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 61.715,00 |
| 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 | 1,45% | 17.588,00 |
| 17.06.2025 | 1,82 | 2,02 | 1,79 | 1,79 | -4,32% | 145.928,00 |
| 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 | 1,76% | 17.883,00 |
| 05.06.2025 | 1,66 | 1,74 | 1,65 | 1,65 | 0,67% | 12.296,00 |
| 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 | -1,25% | 17.031,00 |
| 02.06.2025 | 1,66 | 1,68 | 1,50 | 1,60 | -4,76% | 45.008,00 |
| 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% | 226.055,00 |
| 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 |
| 21.05.2025 | 1,32 | 1,38 | 1,32 | 1,32 | 1,23% | 34.268,00 |
| 20.05.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,14% | 22.779,00 |
| 19.05.2025 | 1,30 | 1,37 | 1,27 | 1,32 | 4,35% | 24.430,00 |
| 16.05.2025 | 1,35 | 1,36 | 1,26 | 1,26 | -1,25% | 25.047,00 |
| 15.05.2025 | 1,31 | 1,45 | 1,28 | 1,28 | -4,48% | 77.794,00 |
| 14.05.2025 | 1,31 | 1,38 | 1,30 | 1,34 | 4,69% | 70.289,00 |
| 13.05.2025 | 1,30 | 1,32 | 1,25 | 1,28 | -3,03% | 30.110,00 |
| 12.05.2025 | 1,17 | 1,33 | 1,17 | 1,32 | 12,82% | 154.154,00 |
| 09.05.2025 | 1,15 | 1,19 | 1,14 | 1,17 | -2,50% | 16.161,00 |
| 08.05.2025 | 1,19 | 1,29 | 1,16 | 1,20 | 2,56% | 48.914,00 |
| 07.05.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 4,46% | 13.730,00 |
| 06.05.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,90% | 12.031,00 |
| 05.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -1,07% | 21.203,00 |
| 02.05.2025 | 1,10 | 1,14 | 1,10 | 1,12 | -2,43% | 20.199,00 |
| 01.05.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 3,88% | 2.272,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -8,51% | 1.355,00 |
| 29.04.2025 | 1,16 | 1,26 | 1,16 | 1,21 | -3,20% | 25.292,00 |
| 28.04.2025 | 1,05 | 1,32 | 1,05 | 1,25 | 16,28% | 128.071,00 |
| 25.04.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 4,88% | 33.444,00 |
| 24.04.2025 | 1,05 | 1,08 | 1,00 | 1,03 | 2,50% | 56.061,00 |
| 23.04.2025 | 0,97 | 1,10 | 0,93 | 1,00 | 18,63% | 99.773,00 |
| 22.04.2025 | 0,95 | 0,97 | 0,80 | 0,84 | -11,28% | 70.274,00 |
| 21.04.2025 | 0,97 | 0,99 | 0,95 | 0,95 | -2,04% | 17.229,00 |
| 17.04.2025 | 0,98 | 1,00 | 0,97 | 0,97 | -0,82% | 6.916,00 |
| 16.04.2025 | 0,98 | 0,98 | 0,95 | 0,98 | -0,20% | 12.169,00 |
| 15.04.2025 | 1,03 | 1,03 | 0,98 | 0,98 | -0,51% | 13.415,00 |
| 14.04.2025 | 1,01 | 1,05 | 0,99 | 0,99 | 3,47% | 6.710,00 |
| 11.04.2025 | 0,98 | 0,99 | 0,95 | 0,95 | -4,03% | 14.798,00 |
| 10.04.2025 | 0,98 | 1,02 | 0,98 | 0,99 | 2,27% | 18.154,00 |
| 09.04.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -4,90% | 78.978,00 |
| 08.04.2025 | 1,01 | 1,07 | 1,00 | 1,02 | 2,00% | 113.571,00 |
| 07.04.2025 | 0,95 | 1,04 | 0,95 | 1,00 | -6,54% | 45.294,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,06 | 1,07 | -10,08% | 87.210,00 |
| 03.04.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | 19.523,00 |
| 02.04.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | 14.788,00 |
| 01.04.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 1,21% | 6.966,00 |
| 31.03.2025 | 1,28 | 1,29 | 1,23 | 1,24 | -1,20% | 31.527,00 |
| 28.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,81% | 2.102,00 |
| 27.03.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,80% | 11.867,00 |
| 26.03.2025 | 1,38 | 1,39 | 1,23 | 1,23 | -7,51% | 49.150,00 |
| 25.03.2025 | 1,30 | 1,35 | 1,28 | 1,33 | 3,91% | 56.157,00 |
| 24.03.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,00% | 4.878,00 |
| 21.03.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 24.438,00 |
| 20.03.2025 | 1,27 | 1,27 | 1,20 | 1,25 | 0,00% | 25.355,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,24 | 1,25 | 0,81% | 9.395,00 |
| 18.03.2025 | 1,22 | 1,28 | 1,22 | 1,24 | -2,36% | 18.086,00 |
| 17.03.2025 | 1,23 | 1,27 | 1,20 | 1,27 | 1,60% | 24.143,00 |
| 14.03.2025 | 1,24 | 1,26 | 1,19 | 1,25 | 1,63% | 36.088,00 |
| 13.03.2025 | 1,21 | 1,27 | 1,20 | 1,23 | -4,65% | 63.122,00 |
| 12.03.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 5,31% | 35.218,00 |
| 11.03.2025 | 1,24 | 1,24 | 1,20 | 1,23 | 2,94% | 72.454,00 |
| 10.03.2025 | 1,26 | 1,31 | 1,19 | 1,19 | -6,30% | 101.079,00 |
| 07.03.2025 | 1,48 | 1,48 | 1,27 | 1,27 | -6,62% | 144.708,00 |
| 06.03.2025 | 1,50 | 1,50 | 1,35 | 1,36 | -4,90% | 48.738,00 |
| 05.03.2025 | 1,35 | 1,49 | 1,34 | 1,43 | 8,33% | 82.645,00 |
| 04.03.2025 | 1,36 | 1,38 | 1,29 | 1,32 | -2,58% | 74.584,00 |
| 03.03.2025 | 1,30 | 1,41 | 1,30 | 1,36 | 6,86% | 78.369,00 |
| 28.02.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 5,67% | 80.200,00 |
| 27.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | 59.463,00 |
| 26.02.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,83% | 24.113,00 |
| 25.02.2025 | 1,20 | 1,21 | 1,16 | 1,20 | 0,84% | 46.647,00 |
| 24.02.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -4,80% | 120.685,00 |
| 21.02.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -0,79% | 74.623,00 |
| 20.02.2025 | 1,31 | 1,35 | 1,23 | 1,26 | -3,82% | 79.838,00 |
| 19.02.2025 | 1,33 | 1,35 | 1,27 | 1,31 | -1,13% | 139.198,00 |
| 18.02.2025 | 1,28 | 1,35 | 1,26 | 1,33 | 2,71% | 146.767,00 |
| 14.02.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 2,38% | 26.415,00 |
| 13.02.2025 | 1,24 | 1,31 | 1,24 | 1,26 | 0,00% | 87.807,00 |
| 12.02.2025 | 1,20 | 1,30 | 1,20 | 1,26 | 5,88% | 108.346,00 |
| 11.02.2025 | 1,17 | 1,22 | 1,17 | 1,19 | 0,00% | 25.068,00 |
| 10.02.2025 | 1,22 | 1,29 | 1,17 | 1,19 | -4,03% | 152.897,00 |
| 07.02.2025 | 1,31 | 1,32 | 1,20 | 1,24 | -3,88% | 167.676,00 |
| 06.02.2025 | 1,31 | 1,34 | 1,26 | 1,29 | -1,53% | 134.747,00 |