4,726$
-2,95%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,27 | 5,27 | 4,83 | 4,83 | -0,82% | - |
| 24.04.2025 | 4,84 | 4,89 | 4,76 | 4,87 | 1,88% | 18.934,00 |
| 23.04.2025 | 4,95 | 5,21 | 4,74 | 4,78 | -0,10% | 44.455,00 |
| 22.04.2025 | 4,77 | 4,93 | 4,61 | 4,79 | 1,81% | 50.860,00 |
| 21.04.2025 | 4,93 | 4,93 | 4,70 | 4,70 | -5,62% | 89.851,00 |
| 17.04.2025 | 4,92 | 5,19 | 4,90 | 4,98 | 1,01% | 70.695,00 |
| 16.04.2025 | 5,02 | 5,17 | 4,88 | 4,93 | -2,57% | 45.022,00 |
| 15.04.2025 | 5,20 | 5,44 | 4,97 | 5,06 | -3,25% | 81.755,00 |
| 14.04.2025 | 5,07 | 5,37 | 5,02 | 5,23 | 5,02% | 78.062,00 |
| 11.04.2025 | 4,91 | 5,09 | 4,73 | 4,98 | 1,53% | 68.623,00 |
| 10.04.2025 | 5,27 | 5,31 | 4,75 | 4,91 | -5,85% | 57.533,00 |
| 09.04.2025 | 4,87 | 5,49 | 4,72 | 5,21 | 6,33% | 103.330,00 |
| 08.04.2025 | 5,34 | 5,34 | 4,85 | 4,90 | -4,76% | 121.918,00 |
| 07.04.2025 | 4,99 | 5,32 | 4,51 | 5,15 | -1,25% | 161.871,00 |
| 04.04.2025 | 5,27 | 5,48 | 4,82 | 5,21 | -4,23% | 137.841,00 |
| 03.04.2025 | 6,17 | 6,19 | 5,40 | 5,44 | -15,53% | 112.410,00 |
| 02.04.2025 | 5,98 | 6,54 | 5,97 | 6,44 | 6,45% | 98.327,00 |
| 01.04.2025 | 6,13 | 6,33 | 5,93 | 6,05 | -0,33% | 117.092,00 |
| 31.03.2025 | 6,16 | 6,46 | 6,01 | 6,07 | -1,46% | 185.601,00 |
| 28.03.2025 | 6,64 | 6,75 | 6,10 | 6,16 | -6,67% | 155.428,00 |
| 27.03.2025 | 6,60 | 6,67 | 6,45 | 6,60 | 0,30% | 50.031,00 |
| 26.03.2025 | 6,59 | 6,61 | 6,44 | 6,58 | 0,30% | 73.974,00 |
| 25.03.2025 | 6,85 | 6,96 | 6,52 | 6,56 | -4,51% | 97.685,00 |
| 24.03.2025 | 6,47 | 6,90 | 6,45 | 6,87 | 6,68% | 118.723,00 |
| 21.03.2025 | 6,28 | 6,60 | 6,28 | 6,44 | -2,42% | 78.119,00 |
| 20.03.2025 | 6,75 | 7,02 | 6,53 | 6,60 | -2,80% | 65.641,00 |
| 19.03.2025 | 6,84 | 6,95 | 6,72 | 6,79 | -1,45% | 47.134,00 |
| 18.03.2025 | 6,91 | 6,95 | 6,75 | 6,89 | 0,00% | 51.045,00 |
| 17.03.2025 | 6,85 | 7,07 | 6,85 | 6,89 | -0,14% | 80.047,00 |
| 14.03.2025 | 6,90 | 7,10 | 6,90 | 6,90 | 0,00% | 80.777,00 |
| 13.03.2025 | 6,98 | 6,98 | 6,73 | 6,90 | -1,15% | 68.213,00 |
| 12.03.2025 | 6,92 | 7,14 | 6,77 | 6,98 | 1,31% | 74.810,00 |
| 11.03.2025 | 7,00 | 7,26 | 6,77 | 6,89 | -0,72% | 93.568,00 |
| 10.03.2025 | 7,25 | 7,30 | 6,84 | 6,94 | -5,58% | 118.447,00 |
| 07.03.2025 | 7,32 | 7,45 | 7,08 | 7,35 | 1,10% | 51.019,00 |
| 06.03.2025 | 7,40 | 7,47 | 7,10 | 7,27 | -2,68% | 67.124,00 |
| 05.03.2025 | 7,24 | 7,49 | 7,19 | 7,47 | 4,33% | 74.515,00 |
| 04.03.2025 | 7,32 | 7,57 | 7,00 | 7,16 | -3,11% | 202.570,00 |
| 03.03.2025 | 7,83 | 7,90 | 7,36 | 7,39 | -5,13% | 144.972,00 |
| 28.02.2025 | 7,86 | 8,07 | 7,66 | 7,79 | -1,89% | 98.720,00 |
| 27.02.2025 | 8,08 | 8,15 | 7,77 | 7,94 | -1,12% | 64.217,00 |
| 26.02.2025 | 8,12 | 8,29 | 7,87 | 8,03 | -1,35% | 96.979,00 |
| 25.02.2025 | 8,53 | 8,64 | 7,99 | 8,14 | -3,78% | 117.844,00 |
| 24.02.2025 | 8,25 | 8,86 | 8,15 | 8,46 | 3,80% | 103.305,00 |
| 21.02.2025 | 9,10 | 9,10 | 7,85 | 8,15 | -11,61% | 270.157,00 |
| 20.02.2025 | 9,60 | 9,70 | 9,09 | 9,22 | -4,46% | 74.158,00 |
| 19.02.2025 | 9,84 | 10,01 | 9,64 | 9,65 | -2,92% | 71.119,00 |
| 18.02.2025 | 9,82 | 10,06 | 9,75 | 9,94 | 1,53% | 80.216,00 |
| 14.02.2025 | 9,84 | 10,03 | 9,75 | 9,79 | 0,31% | 37.750,00 |
| 13.02.2025 | 9,22 | 9,90 | 9,19 | 9,76 | 7,37% | 100.018,00 |
| 12.02.2025 | 9,12 | 9,33 | 8,89 | 9,09 | -3,30% | 68.171,00 |
| 11.02.2025 | 9,37 | 9,63 | 9,36 | 9,40 | -1,05% | 81.142,00 |
| 10.02.2025 | 9,99 | 9,99 | 9,49 | 9,50 | -4,04% | 146.879,00 |
| 07.02.2025 | 10,02 | 10,23 | 9,85 | 9,90 | -1,98% | 32.670,00 |
| 06.02.2025 | 10,34 | 10,34 | 10,10 | 10,10 | -2,32% | 33.125,00 |
| 05.02.2025 | 10,34 | 10,35 | 10,10 | 10,34 | 0,39% | 30.406,00 |
| 04.02.2025 | 9,83 | 10,39 | 9,70 | 10,30 | 4,15% | 61.734,00 |
| 03.02.2025 | 9,81 | 9,97 | 9,59 | 9,89 | -1,10% | 69.978,00 |
| 31.01.2025 | 10,08 | 10,24 | 9,92 | 10,00 | -1,86% | 71.479,00 |
| 30.01.2025 | 10,25 | 10,45 | 10,14 | 10,19 | -0,59% | 42.269,00 |
| 29.01.2025 | 10,26 | 10,33 | 10,09 | 10,25 | -0,10% | 31.561,00 |
| 28.01.2025 | 10,16 | 10,32 | 10,04 | 10,26 | 0,79% | 56.681,00 |
| 27.01.2025 | 10,35 | 10,58 | 10,04 | 10,18 | -1,64% | 58.055,00 |
| 24.01.2025 | 10,69 | 10,69 | 10,32 | 10,35 | -3,81% | 53.167,00 |
| 23.01.2025 | 10,97 | 10,97 | 10,59 | 10,76 | -2,09% | 51.994,00 |
| 22.01.2025 | 10,64 | 11,02 | 10,63 | 10,99 | 2,71% | 44.760,00 |
| 21.01.2025 | 10,57 | 10,92 | 10,50 | 10,70 | 1,33% | 81.785,00 |
| 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 |