10,545$
2,48%
Echtzeit-Aktienkurs Universal Electronics
Bid:
Ask:
Aktienkurse zur Universal Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,32 | 10,64 | 10,27 | 10,56 | 2,62% | 47.394,00 |
| 16.01.2025 | 10,16 | 10,45 | 10,12 | 10,29 | 1,28% | 36.366,00 |
| 15.01.2025 | 10,25 | 10,53 | 10,10 | 10,16 | 1,20% | 34.495,00 |
| 14.01.2025 | 9,90 | 10,21 | 9,90 | 10,04 | 1,41% | 44.636,00 |
| 13.01.2025 | 9,83 | 10,01 | 9,55 | 9,90 | 0,71% | 68.194,00 |
| 10.01.2025 | 10,04 | 10,07 | 9,83 | 9,83 | -3,82% | 73.533,00 |
| 08.01.2025 | 10,31 | 10,31 | 9,89 | 10,22 | -0,58% | 33.714,00 |
| 07.01.2025 | 10,30 | 10,76 | 10,22 | 10,28 | -1,44% | 48.387,00 |
| 06.01.2025 | 10,80 | 11,08 | 10,43 | 10,43 | -2,71% | 40.546,00 |
| 03.01.2025 | 10,85 | 10,86 | 10,38 | 10,72 | -1,56% | 48.969,00 |
| 02.01.2025 | 11,02 | 11,27 | 10,83 | 10,89 | -1,00% | 29.898,00 |
| 31.12.2024 | 10,83 | 11,10 | 10,74 | 11,00 | 1,38% | 58.744,00 |
| 30.12.2024 | 10,78 | 10,94 | 10,71 | 10,85 | 0,65% | 18.880,00 |
| 27.12.2024 | 10,81 | 10,85 | 10,42 | 10,78 | 0,00% | 38.275,00 |
| 26.12.2024 | 10,45 | 10,89 | 10,45 | 10,78 | 2,57% | 21.633,00 |
| 24.12.2024 | 10,52 | 10,54 | 10,21 | 10,51 | -0,57% | 23.028,00 |
| 23.12.2024 | 10,71 | 10,83 | 10,45 | 10,57 | -2,40% | 45.172,00 |
| 20.12.2024 | 10,97 | 11,10 | 10,68 | 10,83 | -0,64% | 61.604,00 |
| 19.12.2024 | 11,14 | 11,14 | 10,64 | 10,90 | -0,91% | 58.622,00 |
| 18.12.2024 | 11,38 | 11,65 | 11,00 | 11,00 | -4,51% | 42.467,00 |
| 17.12.2024 | 11,70 | 11,88 | 11,43 | 11,52 | -1,03% | 62.569,00 |
| 16.12.2024 | 11,40 | 11,75 | 11,33 | 11,64 | 1,48% | 111.357,00 |
| 13.12.2024 | 11,58 | 11,61 | 11,34 | 11,47 | -0,26% | 55.507,00 |
| 12.12.2024 | 11,38 | 11,67 | 11,29 | 11,50 | -1,71% | 79.216,00 |
| 11.12.2024 | 11,98 | 12,06 | 11,63 | 11,70 | -1,76% | 58.301,00 |
| 10.12.2024 | 11,90 | 12,12 | 11,75 | 11,91 | -0,42% | 59.383,00 |
| 09.12.2024 | 11,71 | 12,12 | 11,71 | 11,96 | 2,13% | 37.867,00 |
| 06.12.2024 | 11,76 | 11,85 | 11,56 | 11,71 | 0,86% | 35.859,00 |
| 05.12.2024 | 11,34 | 11,93 | 11,25 | 11,61 | -1,36% | 58.059,00 |
| 04.12.2024 | 12,09 | 12,39 | 11,61 | 11,77 | -3,84% | 62.963,00 |
| 03.12.2024 | 12,17 | 12,50 | 12,15 | 12,24 | 0,33% | 52.111,00 |
| 02.12.2024 | 11,51 | 12,20 | 11,35 | 12,20 | 5,35% | 64.681,00 |
| 29.11.2024 | 11,56 | 11,68 | 11,54 | 11,58 | 1,22% | 10.359,00 |
| 27.11.2024 | 11,32 | 11,76 | 11,32 | 11,44 | 1,06% | 24.914,00 |
| 26.11.2024 | 11,52 | 11,66 | 11,32 | 11,32 | -3,25% | 35.735,00 |
| 25.11.2024 | 11,71 | 11,85 | 11,63 | 11,70 | 3,27% | 40.537,00 |
| 22.11.2024 | 11,60 | 11,86 | 11,21 | 11,33 | -2,91% | 46.708,00 |
| 21.11.2024 | 11,83 | 11,93 | 11,44 | 11,67 | -0,26% | 72.074,00 |
| 20.11.2024 | 11,48 | 11,90 | 11,16 | 11,70 | 2,63% | 72.678,00 |
| 19.11.2024 | 11,17 | 11,50 | 11,07 | 11,40 | 3,64% | 98.001,00 |
| 18.11.2024 | 10,94 | 11,26 | 10,86 | 11,00 | 0,46% | 68.713,00 |
| 15.11.2024 | 10,57 | 11,00 | 10,57 | 10,95 | 2,24% | 44.495,00 |
| 14.11.2024 | 10,47 | 10,72 | 10,44 | 10,71 | 1,61% | 43.177,00 |
| 13.11.2024 | 10,73 | 10,79 | 10,48 | 10,54 | -1,31% | 41.391,00 |
| 12.11.2024 | 10,98 | 10,98 | 10,50 | 10,68 | -2,73% | 72.896,00 |
| 11.11.2024 | 11,37 | 11,71 | 10,90 | 10,98 | -0,99% | 81.275,00 |
| 08.11.2024 | 9,30 | 11,20 | 9,30 | 11,09 | 31,71% | 191.945,00 |
| 07.11.2024 | 8,50 | 8,66 | 8,39 | 8,42 | -0,12% | 64.324,00 |
| 06.11.2024 | 8,55 | 8,56 | 8,29 | 8,43 | 0,72% | 58.539,00 |
| 05.11.2024 | 8,08 | 8,39 | 8,05 | 8,37 | 2,83% | 28.040,00 |
| 04.11.2024 | 8,33 | 8,41 | 8,09 | 8,14 | -2,51% | 35.258,00 |
| 01.11.2024 | 8,80 | 8,80 | 8,23 | 8,35 | -5,22% | 59.364,00 |
| 31.10.2024 | 8,79 | 8,83 | 8,65 | 8,81 | -0,11% | 45.488,00 |
| 30.10.2024 | 8,45 | 8,82 | 8,45 | 8,82 | 4,75% | 49.547,00 |
| 29.10.2024 | 8,34 | 8,45 | 8,31 | 8,42 | 0,48% | 36.596,00 |
| 28.10.2024 | 8,20 | 8,38 | 8,02 | 8,38 | 2,70% | 57.161,00 |
| 25.10.2024 | 8,22 | 8,30 | 7,99 | 8,16 | 0,00% | 67.121,00 |
| 24.10.2024 | 7,97 | 8,16 | 7,81 | 8,16 | 2,90% | 57.820,00 |
| 23.10.2024 | 7,71 | 7,93 | 7,53 | 7,93 | 2,19% | 70.113,00 |
| 22.10.2024 | 7,98 | 7,98 | 7,75 | 7,76 | -2,39% | 69.169,00 |
| 21.10.2024 | 8,20 | 8,20 | 7,91 | 7,95 | -2,93% | 84.754,00 |
| 18.10.2024 | 8,07 | 8,19 | 7,93 | 8,19 | 0,86% | 37.523,00 |
| 17.10.2024 | 8,19 | 8,23 | 7,98 | 8,12 | -1,22% | 36.097,00 |
| 16.10.2024 | 8,44 | 8,58 | 8,22 | 8,22 | -1,79% | 31.007,00 |
| 15.10.2024 | 8,46 | 8,49 | 8,20 | 8,37 | -0,83% | 53.693,00 |
| 14.10.2024 | 8,15 | 8,48 | 8,11 | 8,44 | 2,55% | 42.039,00 |
| 11.10.2024 | 8,21 | 8,29 | 8,13 | 8,23 | 0,41% | 41.041,00 |
| 10.10.2024 | 8,09 | 8,20 | 7,91 | 8,20 | 0,44% | 94.264,00 |
| 09.10.2024 | 8,49 | 8,56 | 8,08 | 8,16 | -3,09% | 153.941,00 |
| 08.10.2024 | 8,35 | 8,44 | 8,13 | 8,42 | 1,02% | 71.952,00 |
| 07.10.2024 | 8,52 | 8,52 | 8,32 | 8,34 | -1,71% | 78.021,00 |
| 04.10.2024 | 8,49 | 8,56 | 8,36 | 8,48 | 0,00% | 73.361,00 |
| 03.10.2024 | 8,43 | 8,52 | 8,30 | 8,48 | 0,00% | 59.054,00 |
| 02.10.2024 | 8,64 | 8,75 | 8,35 | 8,48 | -3,42% | 121.505,00 |
| 01.10.2024 | 9,06 | 9,15 | 8,78 | 8,78 | -4,98% | 93.171,00 |
| 30.09.2024 | 9,68 | 9,68 | 9,07 | 9,24 | -4,55% | 144.003,00 |
| 27.09.2024 | 9,56 | 9,75 | 9,26 | 9,68 | 2,22% | 110.063,00 |
| 26.09.2024 | 8,60 | 9,62 | 8,47 | 9,47 | 11,54% | 174.658,00 |
| 25.09.2024 | 8,58 | 8,66 | 8,35 | 8,49 | -1,16% | 112.113,00 |
| 24.09.2024 | 8,36 | 8,74 | 8,34 | 8,59 | 2,38% | 110.970,00 |
| 23.09.2024 | 8,80 | 8,83 | 8,23 | 8,39 | -4,22% | 327.233,00 |
| 20.09.2024 | 8,57 | 8,77 | 8,40 | 8,76 | 1,98% | 316.428,00 |
| 19.09.2024 | 8,64 | 8,75 | 8,55 | 8,59 | -0,46% | 79.259,00 |
| 18.09.2024 | 8,89 | 8,89 | 8,58 | 8,63 | -1,93% | 84.351,00 |
| 17.09.2024 | 9,40 | 9,40 | 8,57 | 8,80 | 3,04% | 316.262,00 |
| 16.09.2024 | 9,30 | 9,32 | 8,47 | 8,54 | -8,07% | 523.234,00 |
| 13.09.2024 | 8,54 | 9,66 | 8,54 | 9,29 | 8,65% | 327.341,00 |
| 12.09.2024 | 8,43 | 8,68 | 8,38 | 8,55 | 1,42% | 29.020,00 |
| 11.09.2024 | 8,56 | 8,63 | 8,38 | 8,43 | -2,54% | 55.171,00 |
| 10.09.2024 | 8,45 | 8,72 | 8,45 | 8,65 | 2,13% | 36.904,00 |
| 09.09.2024 | 8,98 | 8,98 | 8,43 | 8,47 | -6,10% | 29.372,00 |
| 06.09.2024 | 9,04 | 9,07 | 8,85 | 9,02 | 0,56% | 33.963,00 |
| 05.09.2024 | 9,13 | 9,17 | 8,89 | 8,97 | -0,66% | 38.672,00 |
| 04.09.2024 | 9,20 | 9,30 | 9,03 | 9,03 | -1,85% | 29.611,00 |
| 03.09.2024 | 9,21 | 9,28 | 8,89 | 9,20 | -1,29% | 52.594,00 |
| 30.08.2024 | 9,24 | 9,34 | 9,11 | 9,32 | 1,08% | 19.463,00 |
| 29.08.2024 | 9,12 | 9,34 | 9,09 | 9,22 | 0,22% | 22.234,00 |
| 28.08.2024 | 9,07 | 9,26 | 8,80 | 9,20 | 1,77% | 60.572,00 |
| 27.08.2024 | 8,49 | 9,06 | 8,42 | 9,04 | 6,23% | 52.322,00 |
| 26.08.2024 | 8,72 | 8,82 | 8,49 | 8,51 | -0,93% | 100.969,00 |