6,168$
-6,55%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,71% | 43.177,00 |
| 13.11.2024 | 10,73 | 10,79 | 10,48 | 10,53 | -1,40% | 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% | 37.345,00 |
| 01.11.2024 | 8,80 | 8,80 | 8,23 | 8,35 | -5,22% | 59.364,00 |