3,151$
-5,10%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,54 | 3,63 | 3,32 | 3,32 | -5,95% | 170.107,00 |
| 05.11.2025 | 3,66 | 3,68 | 3,52 | 3,53 | -3,29% | 117.353,00 |
| 04.11.2025 | 3,79 | 3,86 | 3,62 | 3,65 | -4,95% | 179.868,00 |
| 03.11.2025 | 3,89 | 3,96 | 3,76 | 3,84 | -1,29% | 57.954,00 |
| 31.10.2025 | 3,91 | 3,94 | 3,86 | 3,89 | -0,26% | 37.240,00 |
| 30.10.2025 | 3,95 | 4,04 | 3,86 | 3,90 | -2,26% | 68.279,00 |
| 29.10.2025 | 4,15 | 4,20 | 3,90 | 3,99 | -4,09% | 165.296,00 |
| 28.10.2025 | 4,34 | 4,34 | 4,16 | 4,16 | -4,15% | 53.858,00 |
| 27.10.2025 | 4,37 | 4,45 | 4,33 | 4,34 | -0,69% | 50.439,00 |
| 24.10.2025 | 4,40 | 4,47 | 4,34 | 4,37 | -0,41% | 30.322,00 |
| 23.10.2025 | 4,51 | 4,51 | 4,33 | 4,39 | 1,34% | 66.951,00 |
| 22.10.2025 | 4,35 | 4,45 | 4,24 | 4,33 | 0,00% | 156.867,00 |
| 21.10.2025 | 4,40 | 4,48 | 4,33 | 4,33 | -1,14% | 65.357,00 |
| 20.10.2025 | 4,38 | 4,55 | 4,37 | 4,38 | 0,39% | 87.747,00 |
| 17.10.2025 | 4,53 | 4,53 | 4,36 | 4,36 | -2,83% | - |
| 16.10.2025 | 4,53 | 4,57 | 4,45 | 4,49 | -0,88% | 44.207,00 |
| 15.10.2025 | 4,60 | 4,76 | 4,44 | 4,53 | -1,95% | 63.670,00 |
| 14.10.2025 | 4,43 | 4,64 | 4,43 | 4,62 | 3,82% | 58.386,00 |
| 13.10.2025 | 4,34 | 4,54 | 4,30 | 4,45 | 2,77% | 216.876,00 |
| 10.10.2025 | 4,69 | 4,69 | 4,30 | 4,33 | -6,38% | 139.921,00 |
| 09.10.2025 | 4,65 | 4,77 | 4,60 | 4,63 | -0,75% | 26.507,00 |
| 08.10.2025 | 4,63 | 4,77 | 4,63 | 4,66 | 1,75% | 27.313,00 |
| 07.10.2025 | 4,70 | 4,70 | 4,55 | 4,58 | -0,87% | 30.185,00 |
| 06.10.2025 | 4,65 | 4,68 | 4,53 | 4,62 | -1,28% | 91.415,00 |
| 03.10.2025 | 4,71 | 4,86 | 4,64 | 4,68 | -0,64% | 37.578,00 |
| 02.10.2025 | 4,72 | 4,99 | 4,67 | 4,71 | 0,43% | 18.581,00 |
| 01.10.2025 | 4,70 | 4,88 | 4,64 | 4,69 | 0,64% | 25.804,00 |
| 30.09.2025 | 4,82 | 4,87 | 4,60 | 4,66 | -4,51% | 41.229,00 |
| 29.09.2025 | 5,04 | 5,16 | 4,81 | 4,88 | -3,17% | 77.448,00 |
| 26.09.2025 | 4,91 | 5,09 | 4,78 | 5,04 | 3,70% | 141.913,00 |
| 25.09.2025 | 4,50 | 4,90 | 4,50 | 4,86 | 8,00% | 46.837,00 |
| 24.09.2025 | 4,55 | 4,65 | 4,47 | 4,50 | -0,66% | 53.539,00 |
| 23.09.2025 | 4,51 | 4,67 | 4,45 | 4,53 | 0,44% | 67.183,00 |
| 22.09.2025 | 4,50 | 4,81 | 4,50 | 4,51 | -1,74% | 73.816,00 |
| 19.09.2025 | 4,65 | 4,75 | 4,51 | 4,59 | -2,34% | 65.665,00 |
| 18.09.2025 | 4,48 | 4,71 | 4,48 | 4,70 | 5,15% | 87.491,00 |
| 17.09.2025 | 4,66 | 4,96 | 4,47 | 4,47 | -3,66% | 90.932,00 |
| 16.09.2025 | 4,79 | 4,79 | 4,63 | 4,64 | -3,13% | 39.327,00 |
| 15.09.2025 | 4,68 | 4,86 | 4,67 | 4,79 | 2,57% | 74.843,00 |
| 12.09.2025 | 4,77 | 4,79 | 4,62 | 4,67 | -2,71% | 56.777,00 |
| 11.09.2025 | 4,74 | 4,81 | 4,70 | 4,80 | 1,91% | 29.762,00 |
| 10.09.2025 | 4,86 | 4,86 | 4,64 | 4,71 | -1,26% | 69.995,00 |
| 09.09.2025 | 4,86 | 4,88 | 4,67 | 4,77 | -0,63% | 32.447,00 |
| 08.09.2025 | 4,86 | 4,88 | 4,75 | 4,80 | 0,00% | 31.092,00 |
| 05.09.2025 | 4,88 | 4,99 | 4,74 | 4,80 | -1,03% | 64.083,00 |
| 04.09.2025 | 4,76 | 4,89 | 4,66 | 4,85 | 1,89% | 63.494,00 |
| 03.09.2025 | 4,80 | 4,90 | 4,70 | 4,76 | -0,83% | 141.345,00 |
| 02.09.2025 | 4,79 | 4,88 | 4,66 | 4,80 | -1,13% | 104.818,00 |
| 29.08.2025 | 4,94 | 5,00 | 4,80 | 4,86 | -1,12% | 142.025,00 |
| 28.08.2025 | 4,99 | 5,00 | 4,90 | 4,91 | -1,80% | 23.326,00 |
| 27.08.2025 | 5,25 | 5,41 | 4,89 | 5,00 | -3,10% | 60.890,00 |
| 26.08.2025 | 4,88 | 5,29 | 4,65 | 5,16 | 4,67% | 133.714,00 |
| 25.08.2025 | 4,89 | 5,00 | 4,52 | 4,93 | 1,86% | 111.659,00 |
| 22.08.2025 | 4,58 | 4,92 | 4,58 | 4,84 | 5,91% | 71.603,00 |
| 21.08.2025 | 4,54 | 4,75 | 4,42 | 4,57 | 1,56% | 70.958,00 |
| 20.08.2025 | 4,56 | 4,69 | 4,50 | 4,50 | -2,17% | 34.532,00 |
| 19.08.2025 | 4,70 | 4,77 | 4,58 | 4,60 | -1,92% | 47.255,00 |
| 18.08.2025 | 4,52 | 4,82 | 4,52 | 4,69 | 3,99% | 84.381,00 |
| 15.08.2025 | 4,55 | 4,58 | 4,41 | 4,51 | -0,66% | 88.290,00 |
| 14.08.2025 | 4,87 | 5,19 | 4,25 | 4,54 | -7,35% | 316.391,00 |
| 13.08.2025 | 5,09 | 5,17 | 4,90 | 4,90 | -3,73% | 88.224,00 |
| 12.08.2025 | 4,81 | 5,22 | 4,79 | 5,09 | 6,71% | 151.799,00 |
| 11.08.2025 | 5,00 | 5,15 | 4,62 | 4,77 | -4,60% | 389.029,00 |
| 08.08.2025 | 5,82 | 5,99 | 4,83 | 5,00 | -17,08% | 234.766,00 |
| 07.08.2025 | 6,44 | 6,69 | 6,01 | 6,03 | -4,59% | 39.190,00 |
| 06.08.2025 | 6,49 | 6,81 | 6,31 | 6,32 | -1,71% | 9.709,00 |
| 05.08.2025 | 6,50 | 6,51 | 6,40 | 6,43 | 0,16% | 29.401,00 |
| 04.08.2025 | 6,35 | 6,47 | 6,16 | 6,42 | 2,23% | 68.509,00 |
| 01.08.2025 | 6,00 | 6,30 | 5,89 | 6,28 | 3,46% | 47.481,00 |
| 31.07.2025 | 6,10 | 6,22 | 6,01 | 6,07 | -0,98% | 55.847,00 |
| 30.07.2025 | 6,32 | 6,43 | 6,11 | 6,13 | -2,08% | 50.155,00 |
| 29.07.2025 | 6,31 | 6,43 | 6,26 | 6,26 | -2,03% | 18.403,00 |
| 28.07.2025 | 6,41 | 6,53 | 6,31 | 6,39 | 1,27% | 18.348,00 |
| 25.07.2025 | 6,45 | 6,49 | 6,22 | 6,31 | -1,10% | 43.449,00 |
| 24.07.2025 | 6,57 | 6,64 | 6,28 | 6,38 | -4,78% | 36.424,00 |
| 23.07.2025 | 6,63 | 6,79 | 6,55 | 6,70 | 3,40% | 21.235,00 |
| 22.07.2025 | 6,44 | 6,69 | 6,44 | 6,48 | 0,47% | 31.683,00 |
| 21.07.2025 | 6,52 | 6,65 | 6,45 | 6,45 | -0,85% | 30.055,00 |
| 18.07.2025 | 6,51 | 6,58 | 6,44 | 6,51 | -0,08% | 17.550,00 |
| 17.07.2025 | 6,28 | 6,68 | 6,28 | 6,51 | 3,50% | 14.952,00 |
| 16.07.2025 | 6,39 | 6,65 | 6,08 | 6,29 | 0,16% | 22.544,00 |
| 15.07.2025 | 7,04 | 7,04 | 6,28 | 6,28 | -8,32% | 20.295,00 |
| 14.07.2025 | 6,72 | 6,95 | 6,66 | 6,85 | 1,18% | 23.651,00 |
| 11.07.2025 | 7,03 | 7,03 | 6,74 | 6,77 | -3,15% | 23.424,00 |
| 10.07.2025 | 7,29 | 7,29 | 6,79 | 6,99 | -3,32% | 10.439,00 |
| 09.07.2025 | 6,80 | 7,28 | 6,73 | 7,23 | 7,11% | 38.459,00 |
| 08.07.2025 | 6,93 | 7,20 | 6,75 | 6,75 | -1,60% | 42.871,00 |
| 07.07.2025 | 6,87 | 7,03 | 6,63 | 6,86 | -1,29% | 29.013,00 |
| 03.07.2025 | 6,82 | 6,97 | 6,67 | 6,95 | 2,66% | 28.427,00 |
| 02.07.2025 | 6,67 | 6,89 | 6,62 | 6,77 | 1,20% | 10.427,00 |
| 01.07.2025 | 6,59 | 6,98 | 6,58 | 6,69 | 1,06% | 29.833,00 |
| 30.06.2025 | 6,34 | 6,67 | 6,32 | 6,62 | 4,25% | 35.024,00 |
| 27.06.2025 | 6,18 | 6,35 | 6,02 | 6,35 | 3,42% | 54.076,00 |
| 26.06.2025 | 6,68 | 6,68 | 6,09 | 6,14 | -8,08% | 64.053,00 |
| 25.06.2025 | 6,95 | 6,95 | 6,41 | 6,68 | -2,91% | 14.754,00 |
| 24.06.2025 | 6,80 | 6,95 | 6,74 | 6,88 | -1,15% | 26.104,00 |
| 23.06.2025 | 6,89 | 7,17 | 6,80 | 6,96 | -0,57% | 37.224,00 |
| 20.06.2025 | 6,80 | 7,06 | 6,63 | 7,00 | 3,09% | 45.155,00 |
| 18.06.2025 | 6,78 | 6,94 | 6,68 | 6,79 | -0,15% | 17.243,00 |
| 17.06.2025 | 6,85 | 6,95 | 6,80 | 6,80 | -2,16% | 18.574,00 |