1,650$
0,61%
Echtzeit-Aktienkurs uCloudlink Group
Bid:
Ask:
Aktienkurse zur uCloudlink Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,64 | 1,67 | 1,63 | 1,67 | 1,83% | 1.208,00 |
| 12.02.2026 | 1,62 | 1,65 | 1,55 | 1,64 | 1,23% | 3.666,00 |
| 11.02.2026 | 1,65 | 1,67 | 1,62 | 1,62 | -0,61% | 15.478,00 |
| 10.02.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | 2.210,00 |
| 09.02.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | 1.481,00 |
| 06.02.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 7,14% | 6.827,00 |
| 05.02.2026 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | 1.904,00 |
| 04.02.2026 | 1,57 | 1,57 | 1,52 | 1,54 | -2,47% | 2.242,00 |
| 03.02.2026 | 1,58 | 1,58 | 1,51 | 1,58 | -3,13% | 5.606,00 |
| 02.02.2026 | 1,55 | 1,63 | 1,52 | 1,63 | 6,54% | 8.336,00 |
| 30.01.2026 | 1,56 | 1,62 | 1,50 | 1,53 | -1,92% | 23.151,00 |
| 29.01.2026 | 1,62 | 1,62 | 1,56 | 1,56 | -1,27% | 2.634,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,54 | 1,58 | 1,28% | 20.389,00 |
| 27.01.2026 | 1,61 | 1,66 | 1,54 | 1,56 | -3,10% | 7.458,00 |
| 26.01.2026 | 1,62 | 1,62 | 1,59 | 1,61 | 3,87% | 1.961,00 |
| 23.01.2026 | 1,64 | 1,64 | 1,55 | 1,55 | -4,10% | 11.548,00 |
| 22.01.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -2,64% | 4.093,00 |
| 21.01.2026 | 1,62 | 1,66 | 1,60 | 1,66 | 0,12% | 6.056,00 |
| 20.01.2026 | 1,62 | 1,66 | 1,60 | 1,66 | -1,31% | 12.746,00 |
| 16.01.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -1,75% | 6.355,00 |
| 14.01.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 0,59% | 4.169,00 |
| 13.01.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | 4.980,00 |
| 12.01.2026 | 1,67 | 1,79 | 1,65 | 1,69 | -1,17% | 12.522,00 |
| 09.01.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | 1.277,00 |
| 08.01.2026 | 1,77 | 1,79 | 1,70 | 1,70 | -3,68% | 6.366,00 |
| 07.01.2026 | 1,65 | 1,85 | 1,65 | 1,77 | 6,97% | 30.317,00 |
| 06.01.2026 | 1,82 | 1,90 | 1,65 | 1,65 | 3,12% | 12.903,00 |
| 05.01.2026 | 1,70 | 1,70 | 1,60 | 1,60 | -3,61% | 17.822,00 |
| 02.01.2026 | 1,61 | 1,75 | 1,60 | 1,66 | 1,22% | 41.939,00 |
| 31.12.2025 | 1,67 | 1,83 | 1,60 | 1,64 | -7,87% | 57.695,00 |
| 30.12.2025 | 1,80 | 1,94 | 1,78 | 1,78 | -11,00% | 18.345,00 |
| 29.12.2025 | 1,99 | 2,05 | 1,92 | 2,00 | -2,44% | 26.317,00 |
| 26.12.2025 | 2,03 | 2,07 | 1,96 | 2,05 | -2,84% | 10.300,00 |
| 24.12.2025 | 2,04 | 2,11 | 1,95 | 2,11 | 5,50% | 8.121,00 |
| 23.12.2025 | 2,25 | 2,25 | 2,00 | 2,00 | -5,66% | 41.333,00 |
| 22.12.2025 | 1,90 | 2,17 | 1,90 | 2,12 | 9,84% | 131.464,00 |
| 19.12.2025 | 1,96 | 1,99 | 1,93 | 1,93 | 1,58% | 8.144,00 |
| 18.12.2025 | 2,04 | 2,10 | 1,90 | 1,90 | -8,29% | 16.741,00 |
| 17.12.2025 | 2,00 | 2,38 | 2,00 | 2,07 | 8,75% | 23.716,00 |
| 16.12.2025 | 1,85 | 1,94 | 1,84 | 1,91 | 5,13% | 7.109,00 |
| 15.12.2025 | 1,99 | 1,99 | 1,81 | 1,81 | -7,79% | 3.234,00 |
| 12.12.2025 | 1,92 | 2,00 | 1,90 | 1,97 | 3,97% | 5.867,00 |
| 11.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 434,00 |
| 10.12.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -2,58% | 3.425,00 |
| 09.12.2025 | 1,93 | 1,98 | 1,92 | 1,94 | 2,11% | 12.041,00 |
| 08.12.2025 | 1,94 | 2,10 | 1,90 | 1,90 | -3,99% | 11.681,00 |
| 05.12.2025 | 2,01 | 2,02 | 1,95 | 1,98 | 1,75% | 2.225,00 |
| 04.12.2025 | 1,98 | 1,98 | 1,94 | 1,95 | -2,75% | 5.699,00 |
| 03.12.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 1,52% | 1.604,00 |
| 02.12.2025 | 1,91 | 1,97 | 1,91 | 1,97 | -1,25% | 1.468,00 |
| 01.12.2025 | 1,91 | 2,00 | 1,87 | 2,00 | 7,84% | 10.827,00 |
| 28.11.2025 | 1,85 | 1,99 | 1,85 | 1,85 | -2,63% | 689,00 |
| 26.11.2025 | 1,92 | 1,92 | 1,85 | 1,90 | -2,06% | 5.406,00 |
| 25.11.2025 | 1,84 | 1,94 | 1,73 | 1,94 | 2,00% | 22.809,00 |
| 24.11.2025 | 2,02 | 2,05 | 1,88 | 1,90 | 1,17% | 12.334,00 |
| 21.11.2025 | 2,31 | 2,31 | 1,88 | 1,88 | -21,01% | 32.155,00 |
| 20.11.2025 | 2,45 | 2,63 | 2,38 | 2,38 | -2,26% | 27.139,00 |
| 19.11.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 2,74% | 7.186,00 |
| 18.11.2025 | 2,37 | 2,43 | 2,35 | 2,37 | 1,28% | 29.248,00 |
| 17.11.2025 | 2,19 | 2,34 | 2,19 | 2,34 | 4,93% | 6.101,00 |
| 14.11.2025 | 2,14 | 2,23 | 2,14 | 2,23 | 4,21% | 3.573,00 |
| 13.11.2025 | 2,13 | 2,18 | 2,08 | 2,14 | 0,47% | 15.264,00 |
| 12.11.2025 | 2,20 | 2,20 | 2,07 | 2,13 | -4,91% | 35.756,00 |
| 11.11.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 1,13% | 515,00 |
| 10.11.2025 | 2,24 | 2,28 | 2,19 | 2,22 | -0,23% | 3.180,00 |
| 07.11.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 0,27% | 4.804,00 |
| 06.11.2025 | 2,20 | 2,25 | 2,17 | 2,21 | 2,07% | 15.583,00 |
| 05.11.2025 | 2,24 | 2,24 | 2,13 | 2,17 | 2,80% | 3.596,00 |
| 04.11.2025 | 2,10 | 2,29 | 2,10 | 2,11 | 0,48% | 20.192,00 |
| 03.11.2025 | 2,13 | 2,20 | 2,10 | 2,10 | -4,72% | 2.079,00 |
| 31.10.2025 | 2,16 | 2,24 | 2,16 | 2,20 | 2,04% | 1.888,00 |
| 30.10.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -1,10% | 3.208,00 |
| 29.10.2025 | 2,34 | 2,34 | 2,10 | 2,18 | -2,50% | 24.854,00 |
| 28.10.2025 | 2,26 | 2,31 | 2,19 | 2,24 | 1,82% | 5.418,00 |
| 27.10.2025 | 2,34 | 2,39 | 2,15 | 2,20 | -5,17% | 23.869,00 |
| 24.10.2025 | 2,22 | 2,37 | 2,22 | 2,32 | 3,57% | 13.858,00 |
| 23.10.2025 | 2,21 | 2,24 | 2,19 | 2,24 | 2,75% | 3.596,00 |
| 22.10.2025 | 2,15 | 2,27 | 2,15 | 2,18 | 1,87% | 6.807,00 |
| 21.10.2025 | 2,17 | 2,26 | 2,13 | 2,14 | -1,61% | 26.747,00 |
| 20.10.2025 | 2,19 | 2,26 | 2,11 | 2,18 | -0,23% | 29.966,00 |
| 17.10.2025 | 2,29 | 2,30 | 2,18 | 2,18 | -1,36% | 81.402,00 |
| 16.10.2025 | 2,19 | 2,29 | 2,18 | 2,21 | 1,84% | 15.645,00 |
| 15.10.2025 | 2,13 | 2,33 | 2,13 | 2,17 | 2,36% | 33.988,00 |
| 14.10.2025 | 2,10 | 2,17 | 2,10 | 2,12 | -2,76% | 13.818,00 |
| 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 |