1,090$
9,55%
Echtzeit-Aktienkurs uCloudlink Group
Bid:
Ask:
Aktienkurse zur uCloudlink Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,04 | 1,09 | 1,03 | 1,09 | 9,59% | 6.816,00 |
| 28.05.2026 | 1,01 | 1,03 | 0,96 | 0,99 | -3,44% | 16.245,00 |
| 27.05.2026 | 1,00 | 1,05 | 0,95 | 1,03 | 1,98% | 30.436,00 |
| 26.05.2026 | 1,01 | 1,05 | 0,99 | 1,01 | 1,00% | 9.720,00 |
| 22.05.2026 | 0,95 | 1,04 | 0,95 | 1,00 | -0,99% | 7.014,00 |
| 21.05.2026 | 1,05 | 1,08 | 1,00 | 1,01 | -0,98% | 5.671,00 |
| 20.05.2026 | 1,01 | 1,02 | 0,99 | 1,02 | 2,00% | 7.978,00 |
| 19.05.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -0,99% | 6.534,00 |
| 18.05.2026 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | 6.846,00 |
| 15.05.2026 | 1,19 | 1,19 | 1,01 | 1,01 | -3,81% | 7.404,00 |
| 14.05.2026 | 1,06 | 1,06 | 1,02 | 1,05 | 0,00% | 4.890,00 |
| 13.05.2026 | 1,16 | 1,16 | 1,04 | 1,05 | -6,24% | 11.490,00 |
| 12.05.2026 | 1,10 | 1,14 | 1,01 | 1,12 | -0,01% | 26.387,00 |
| 11.05.2026 | 1,19 | 1,19 | 1,10 | 1,12 | -2,61% | 10.115,00 |
| 08.05.2026 | 1,14 | 1,18 | 1,10 | 1,15 | 0,88% | 11.879,00 |
| 07.05.2026 | 1,12 | 1,17 | 1,10 | 1,14 | -0,87% | 10.832,00 |
| 06.05.2026 | 1,20 | 1,20 | 1,12 | 1,15 | -4,17% | 7.769,00 |
| 05.05.2026 | 1,21 | 1,28 | 1,20 | 1,20 | 0,00% | 4.236,00 |
| 04.05.2026 | 1,21 | 1,23 | 1,20 | 1,20 | 0,00% | 8.130,00 |
| 01.05.2026 | 1,28 | 1,34 | 1,20 | 1,20 | 0,00% | 3.733,00 |
| 30.04.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 4.458,00 |
| 29.04.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 7.177,00 |
| 28.04.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 0,83% | 5.197,00 |
| 27.04.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,41% | 3.519,00 |
| 24.04.2026 | 1,21 | 1,28 | 1,20 | 1,21 | 0,42% | 11.884,00 |
| 23.04.2026 | 1,21 | 1,22 | 1,20 | 1,20 | 0,00% | 16.537,00 |
| 22.04.2026 | 1,26 | 1,32 | 1,20 | 1,20 | -7,69% | 63.576,00 |
| 21.04.2026 | 1,35 | 1,41 | 1,30 | 1,30 | -1,52% | 2.199,00 |
| 20.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 1,54% | 1.699,00 |
| 17.04.2026 | 1,40 | 1,41 | 1,30 | 1,30 | -2,99% | 3.179,00 |
| 16.04.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 3,88% | 3.384,00 |
| 15.04.2026 | 1,37 | 1,37 | 1,28 | 1,29 | -0,77% | 1.752,00 |
| 14.04.2026 | 1,25 | 1,38 | 1,25 | 1,30 | -0,76% | 5.624,00 |
| 13.04.2026 | 1,30 | 1,31 | 1,25 | 1,31 | 1,16% | 4.520,00 |
| 10.04.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -5,67% | 3.699,00 |
| 09.04.2026 | 1,32 | 1,37 | 1,31 | 1,37 | -1,94% | 2.107,00 |
| 08.04.2026 | 1,40 | 1,52 | 1,40 | 1,40 | 1,45% | 5.056,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,38 | 1,38 | -1,43% | 1.173,00 |
| 06.04.2026 | 1,38 | 1,42 | 1,38 | 1,40 | -3,45% | 2.672,00 |
| 02.04.2026 | 1,40 | 1,45 | 1,40 | 1,45 | -0,34% | 987,00 |
| 01.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 3,63% | 699,00 |
| 31.03.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,29% | 3.091,00 |
| 30.03.2026 | 1,48 | 1,48 | 1,40 | 1,40 | 0,21% | 804,00 |
| 27.03.2026 | 1,35 | 1,51 | 1,35 | 1,40 | 1,31% | 3.343,00 |
| 26.03.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 1,17% | 1.840,00 |
| 25.03.2026 | 1,25 | 1,40 | 1,25 | 1,36 | -2,64% | 1.531,00 |
| 24.03.2026 | 1,43 | 1,50 | 1,40 | 1,40 | 1,45% | 2.523,00 |
| 23.03.2026 | 1,45 | 1,51 | 1,38 | 1,38 | -2,13% | 4.978,00 |
| 20.03.2026 | 1,46 | 1,46 | 1,40 | 1,41 | -4,73% | 4.516,00 |
| 19.03.2026 | 1,58 | 1,58 | 1,45 | 1,48 | -6,33% | 14.613,00 |
| 18.03.2026 | 1,65 | 1,65 | 1,50 | 1,58 | -3,07% | 11.662,00 |
| 17.03.2026 | 1,63 | 1,67 | 1,60 | 1,63 | 5,84% | 7.368,00 |
| 16.03.2026 | 1,50 | 1,64 | 1,50 | 1,54 | 5,77% | 7.666,00 |
| 13.03.2026 | 1,62 | 1,62 | 1,22 | 1,46 | -10,67% | 27.170,00 |
| 12.03.2026 | 1,66 | 1,66 | 1,62 | 1,63 | 0,00% | 2.375,00 |
| 11.03.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 2,84% | 1.345,00 |
| 10.03.2026 | 1,64 | 1,64 | 1,55 | 1,59 | -3,37% | 17.567,00 |
| 09.03.2026 | 1,62 | 1,65 | 1,62 | 1,64 | -0,75% | 6.983,00 |
| 06.03.2026 | 1,64 | 1,65 | 1,62 | 1,65 | 0,77% | 2.764,00 |
| 05.03.2026 | 1,64 | 1,67 | 1,64 | 1,64 | 1,23% | 1.260,00 |
| 04.03.2026 | 1,67 | 1,67 | 1,56 | 1,62 | -1,82% | 13.883,00 |
| 03.03.2026 | 1,67 | 1,67 | 1,53 | 1,65 | -4,09% | 10.693,00 |
| 02.03.2026 | 1,69 | 1,79 | 1,67 | 1,72 | 2,40% | 5.976,00 |
| 27.02.2026 | 1,69 | 1,74 | 1,65 | 1,68 | 0,00% | 4.311,00 |
| 26.02.2026 | 1,68 | 1,69 | 1,62 | 1,68 | 0,00% | 7.072,00 |
| 25.02.2026 | 1,66 | 1,72 | 1,62 | 1,68 | -0,96% | 6.174,00 |
| 24.02.2026 | 1,72 | 1,75 | 1,66 | 1,70 | 0,96% | 4.158,00 |
| 23.02.2026 | 1,79 | 1,82 | 1,63 | 1,68 | -6,66% | 14.455,00 |
| 20.02.2026 | 1,74 | 1,80 | 1,71 | 1,80 | 4,65% | 6.237,00 |
| 19.02.2026 | 1,67 | 1,73 | 1,65 | 1,72 | 2,99% | 10.940,00 |
| 18.02.2026 | 1,62 | 1,68 | 1,62 | 1,67 | 2,35% | 6.741,00 |
| 17.02.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -2,29% | 2.686,00 |
| 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 | -2,49% | 2.242,00 |
| 03.02.2026 | 1,58 | 1,58 | 1,51 | 1,58 | -3,11% | 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 | 0,15% | 6.056,00 |
| 20.01.2026 | 1,62 | 1,66 | 1,60 | 1,66 | -1,33% | 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% | 31.751,00 |
| 06.01.2026 | 1,82 | 1,90 | 1,65 | 1,65 | 3,12% | 13.183,00 |
| 05.01.2026 | 1,70 | 1,70 | 1,60 | 1,60 | -3,61% | 17.822,00 |