10,252$
5,58%
Echtzeit-Aktienkurs Universal Electronics
Bid:
Ask:
Aktienkurse zur Universal Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,79 | 10,86 | 9,79 | 10,23 | 5,36% | 36.124,00 |
| 25.04.2024 | 9,55 | 9,75 | 9,47 | 9,71 | -0,92% | 29.826,00 |
| 24.04.2024 | 9,72 | 9,91 | 9,60 | 9,80 | 0,67% | 20.330,00 |
| 23.04.2024 | 9,66 | 10,01 | 9,66 | 9,74 | -0,05% | 27.425,00 |
| 22.04.2024 | 10,01 | 10,21 | 9,74 | 9,74 | -3,37% | 18.681,00 |
| 19.04.2024 | 10,09 | 10,58 | 10,00 | 10,08 | -1,27% | 52.404,00 |
| 18.04.2024 | 10,10 | 10,30 | 10,00 | 10,21 | -1,45% | 36.549,00 |
| 17.04.2024 | 10,37 | 10,37 | 10,01 | 10,36 | -0,77% | 26.598,00 |
| 16.04.2024 | 10,21 | 11,00 | 10,10 | 10,44 | 2,55% | 57.922,00 |
| 15.04.2024 | 9,86 | 10,23 | 9,84 | 10,18 | 2,11% | 35.183,00 |
| 12.04.2024 | 10,58 | 10,58 | 9,80 | 9,97 | -5,85% | 43.745,00 |
| 11.04.2024 | 10,64 | 10,64 | 10,16 | 10,59 | -0,47% | 41.360,00 |
| 10.04.2024 | 11,04 | 11,04 | 10,43 | 10,64 | 0,38% | 25.735,00 |
| 09.04.2024 | 10,08 | 10,78 | 10,08 | 10,60 | 4,54% | 56.856,00 |
| 08.04.2024 | 10,06 | 10,18 | 9,99 | 10,14 | 0,40% | 48.443,00 |
| 05.04.2024 | 10,04 | 10,18 | 9,97 | 10,10 | -0,39% | 19.429,00 |
| 04.04.2024 | 10,01 | 10,17 | 9,90 | 10,14 | 0,40% | 28.634,00 |
| 03.04.2024 | 10,00 | 10,15 | 9,92 | 10,10 | 1,00% | 20.192,00 |
| 02.04.2024 | 9,94 | 10,24 | 9,78 | 10,00 | 0,40% | 47.124,00 |
| 01.04.2024 | 10,19 | 10,19 | 9,96 | 9,96 | -0,50% | 23.063,00 |
| 28.03.2024 | 10,11 | 10,11 | 9,85 | 10,01 | -1,18% | 27.109,00 |
| 27.03.2024 | 10,00 | 10,18 | 10,00 | 10,13 | 1,30% | 38.324,00 |
| 26.03.2024 | 10,20 | 10,20 | 9,86 | 10,00 | -1,57% | 35.569,00 |
| 25.03.2024 | 9,90 | 10,31 | 9,90 | 10,16 | 0,99% | 23.660,00 |
| 22.03.2024 | 9,94 | 10,18 | 9,77 | 10,06 | 0,00% | 32.410,00 |
| 21.03.2024 | 10,00 | 10,19 | 9,98 | 10,06 | 0,60% | 98.328,00 |
| 20.03.2024 | 9,85 | 10,08 | 9,85 | 10,00 | -0,60% | 39.686,00 |
| 19.03.2024 | 9,60 | 10,24 | 9,60 | 10,06 | 4,79% | 38.667,00 |
| 18.03.2024 | 9,34 | 9,72 | 9,34 | 9,60 | 1,05% | 35.551,00 |
| 15.03.2024 | 8,91 | 9,66 | 8,91 | 9,50 | 4,17% | 148.208,00 |
| 14.03.2024 | 8,61 | 9,13 | 8,61 | 9,12 | 5,43% | 46.198,00 |
| 13.03.2024 | 8,69 | 8,71 | 8,55 | 8,65 | 1,05% | 19.417,00 |
| 12.03.2024 | 8,24 | 8,70 | 8,19 | 8,56 | 4,26% | 33.807,00 |
| 11.03.2024 | 8,48 | 8,89 | 8,21 | 8,21 | -4,42% | 55.825,00 |
| 08.03.2024 | 8,57 | 8,95 | 8,36 | 8,59 | 1,54% | 44.088,00 |
| 07.03.2024 | 8,37 | 8,68 | 8,29 | 8,46 | 2,55% | 33.419,00 |
| 06.03.2024 | 8,59 | 8,75 | 8,22 | 8,25 | -2,71% | 34.443,00 |
| 05.03.2024 | 8,75 | 8,85 | 8,47 | 8,48 | -0,82% | 23.988,00 |
| 04.03.2024 | 8,66 | 8,96 | 8,46 | 8,55 | -1,27% | 66.153,00 |
| 01.03.2024 | 8,75 | 8,99 | 8,62 | 8,66 | -1,48% | 29.010,00 |
| 29.02.2024 | 8,70 | 8,79 | 8,61 | 8,79 | 3,41% | 19.724,00 |
| 28.02.2024 | 8,80 | 8,89 | 8,50 | 8,50 | -2,41% | 22.445,00 |
| 27.02.2024 | 8,80 | 9,07 | 8,71 | 8,71 | -1,69% | 20.869,00 |
| 26.02.2024 | 8,54 | 8,92 | 8,47 | 8,86 | 4,73% | 25.713,00 |
| 23.02.2024 | 8,30 | 8,64 | 8,20 | 8,46 | 0,18% | 78.073,00 |
| 22.02.2024 | 8,47 | 8,59 | 8,33 | 8,45 | 2,12% | 87.239,00 |
| 21.02.2024 | 8,46 | 8,75 | 8,26 | 8,27 | -1,25% | 33.245,00 |
| 20.02.2024 | 8,66 | 8,82 | 8,11 | 8,38 | -6,74% | 55.976,00 |
| 16.02.2024 | 9,09 | 9,50 | 8,83 | 8,98 | 1,47% | 63.609,00 |
| 15.02.2024 | 8,66 | 8,96 | 8,27 | 8,85 | 1,84% | 37.188,00 |
| 14.02.2024 | 8,64 | 8,92 | 8,42 | 8,69 | 2,00% | 24.839,00 |
| 13.02.2024 | 8,62 | 8,62 | 8,13 | 8,52 | 0,71% | 40.434,00 |
| 12.02.2024 | 8,36 | 8,75 | 8,36 | 8,46 | -2,31% | 37.625,00 |
| 09.02.2024 | 8,55 | 8,73 | 8,50 | 8,66 | 0,93% | 14.244,00 |
| 08.02.2024 | 8,45 | 8,77 | 8,42 | 8,58 | 2,39% | 32.730,00 |
| 07.02.2024 | 8,71 | 8,71 | 8,35 | 8,38 | -3,01% | 28.628,00 |
| 06.02.2024 | 8,63 | 8,74 | 8,57 | 8,64 | 0,82% | 48.056,00 |
| 05.02.2024 | 8,60 | 8,77 | 8,42 | 8,57 | -0,12% | 18.262,00 |
| 02.02.2024 | 9,00 | 9,00 | 8,34 | 8,58 | -1,72% | 54.928,00 |
| 01.02.2024 | 8,83 | 8,97 | 8,48 | 8,73 | 0,58% | 29.909,00 |
| 31.01.2024 | 8,99 | 9,02 | 8,66 | 8,68 | -3,34% | 36.099,00 |
| 30.01.2024 | 8,82 | 9,20 | 8,58 | 8,98 | -0,99% | 29.514,00 |
| 29.01.2024 | 9,20 | 9,33 | 8,93 | 9,07 | -1,84% | 19.710,00 |
| 26.01.2024 | 9,22 | 9,24 | 9,00 | 9,24 | 1,65% | 40.174,00 |
| 25.01.2024 | 9,25 | 9,25 | 8,92 | 9,09 | 0,00% | 28.955,00 |
| 24.01.2024 | 9,86 | 9,89 | 8,96 | 9,09 | -7,06% | 41.555,00 |
| 23.01.2024 | 9,55 | 10,29 | 9,30 | 9,78 | 2,30% | 84.057,00 |
| 22.01.2024 | 8,95 | 9,59 | 8,82 | 9,56 | 8,51% | 45.564,00 |
| 19.01.2024 | 8,20 | 8,91 | 8,11 | 8,81 | 7,57% | 95.648,00 |
| 18.01.2024 | 8,59 | 9,09 | 8,08 | 8,19 | -4,55% | 84.967,00 |
| 17.01.2024 | 8,87 | 8,87 | 8,48 | 8,58 | -4,77% | 64.356,00 |
| 16.01.2024 | 8,83 | 9,20 | 8,83 | 9,01 | -0,88% | 44.187,00 |
| 12.01.2024 | 9,13 | 9,43 | 8,73 | 9,09 | 0,00% | 86.856,00 |
| 11.01.2024 | 9,61 | 9,61 | 8,56 | 9,09 | 4,97% | 53.488,00 |
| 10.01.2024 | 8,89 | 8,95 | 8,55 | 8,66 | -1,03% | 33.031,00 |
| 09.01.2024 | 9,30 | 9,30 | 8,75 | 8,75 | -7,60% | 43.452,00 |
| 08.01.2024 | 8,90 | 9,60 | 8,90 | 9,47 | 7,98% | 23.002,00 |
| 05.01.2024 | 8,90 | 8,90 | 8,67 | 8,77 | -0,90% | 47.501,00 |
| 04.01.2024 | 9,22 | 9,49 | 8,73 | 8,85 | -2,85% | 28.276,00 |
| 03.01.2024 | 9,45 | 9,45 | 9,00 | 9,11 | -5,69% | 56.108,00 |
| 02.01.2024 | 9,37 | 9,70 | 9,31 | 9,66 | 2,88% | 51.303,00 |
| 29.12.2023 | 9,34 | 9,52 | 9,25 | 9,39 | 1,62% | 58.514,00 |
| 28.12.2023 | 8,41 | 9,34 | 8,37 | 9,24 | 9,48% | 76.738,00 |
| 27.12.2023 | 8,37 | 8,56 | 8,18 | 8,44 | 0,72% | 86.501,00 |
| 26.12.2023 | 8,18 | 8,46 | 8,11 | 8,38 | 2,57% | 30.953,00 |
| 22.12.2023 | 8,21 | 8,60 | 8,15 | 8,17 | -1,21% | 37.659,00 |
| 21.12.2023 | 8,29 | 8,37 | 8,24 | 8,27 | 1,60% | 11.779,00 |
| 20.12.2023 | 8,26 | 8,51 | 8,09 | 8,14 | -1,45% | 40.162,00 |
| 19.12.2023 | 8,15 | 8,40 | 8,05 | 8,26 | 0,36% | 51.222,00 |
| 18.12.2023 | 8,32 | 8,38 | 8,10 | 8,23 | -0,48% | 26.641,00 |
| 15.12.2023 | 8,15 | 8,38 | 7,82 | 8,27 | 0,24% | 276.074,00 |
| 14.12.2023 | 7,95 | 8,39 | 7,81 | 8,25 | 6,59% | 85.196,00 |
| 13.12.2023 | 7,26 | 7,82 | 7,20 | 7,74 | 5,74% | 78.736,00 |
| 12.12.2023 | 7,46 | 7,49 | 7,20 | 7,32 | -3,94% | 61.855,00 |
| 11.12.2023 | 7,55 | 7,65 | 7,17 | 7,62 | -0,78% | 164.610,00 |
| 08.12.2023 | 7,66 | 7,82 | 7,58 | 7,68 | 1,19% | 39.090,00 |
| 07.12.2023 | 7,71 | 7,75 | 7,53 | 7,59 | -0,65% | 33.292,00 |
| 06.12.2023 | 7,82 | 7,90 | 7,51 | 7,64 | -1,29% | 49.023,00 |
| 05.12.2023 | 7,62 | 7,83 | 7,62 | 7,74 | -0,39% | 37.631,00 |
| 04.12.2023 | 7,83 | 8,09 | 7,57 | 7,77 | 0,00% | 115.282,00 |