4,854$
-1,14%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,23% | 151.799,00 |
| 11.08.2025 | 5,00 | 5,15 | 4,62 | 4,66 | -6,80% | 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 | 1,91% | 28.427,00 |
| 02.07.2025 | 6,67 | 6,89 | 6,62 | 6,82 | 2,56% | 10.427,00 |
| 01.07.2025 | 6,59 | 6,98 | 6,58 | 6,65 | 0,45% | 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 |
| 16.06.2025 | 7,04 | 7,12 | 6,80 | 6,95 | -0,71% | 16.605,00 |
| 13.06.2025 | 7,07 | 7,17 | 6,58 | 7,00 | -3,45% | 24.876,00 |
| 12.06.2025 | 7,13 | 7,25 | 6,90 | 7,25 | 0,83% | 26.049,00 |
| 11.06.2025 | 7,39 | 7,50 | 7,19 | 7,19 | -1,51% | 34.978,00 |
| 10.06.2025 | 7,24 | 7,38 | 7,03 | 7,30 | 1,96% | 30.326,00 |
| 09.06.2025 | 6,80 | 7,24 | 6,53 | 7,16 | 5,92% | 44.706,00 |
| 06.06.2025 | 6,89 | 7,10 | 6,55 | 6,76 | -1,60% | 35.437,00 |
| 05.06.2025 | 6,99 | 7,05 | 6,75 | 6,87 | -1,72% | 18.735,00 |
| 04.06.2025 | 6,78 | 7,09 | 6,64 | 6,99 | 3,10% | 61.578,00 |
| 03.06.2025 | 6,57 | 6,90 | 6,49 | 6,78 | 2,42% | 28.749,00 |
| 02.06.2025 | 6,61 | 6,73 | 6,28 | 6,62 | 0,15% | 58.245,00 |
| 30.05.2025 | 7,04 | 7,04 | 6,59 | 6,61 | -6,37% | 27.822,00 |
| 29.05.2025 | 6,85 | 7,09 | 6,85 | 7,06 | 2,62% | 17.244,00 |
| 28.05.2025 | 6,96 | 6,97 | 6,74 | 6,88 | -1,57% | 18.543,00 |
| 27.05.2025 | 6,66 | 7,13 | 6,66 | 6,99 | 6,72% | 29.145,00 |
| 23.05.2025 | 6,85 | 6,85 | 6,35 | 6,55 | -5,35% | 35.950,00 |
| 22.05.2025 | 6,80 | 7,00 | 6,74 | 6,92 | 1,47% | 19.795,00 |
| 21.05.2025 | 7,01 | 7,01 | 6,57 | 6,82 | -3,26% | 71.627,00 |
| 20.05.2025 | 7,14 | 7,28 | 6,87 | 7,05 | -1,12% | 66.699,00 |
| 19.05.2025 | 6,90 | 7,27 | 6,81 | 7,13 | 1,28% | 93.243,00 |
| 16.05.2025 | 7,32 | 7,39 | 6,97 | 7,04 | -4,74% | 66.868,00 |
| 15.05.2025 | 7,20 | 7,41 | 7,02 | 7,39 | 2,21% | 92.012,00 |
| 14.05.2025 | 6,96 | 7,30 | 6,81 | 7,23 | 6,48% | 69.264,00 |
| 13.05.2025 | 6,73 | 6,93 | 6,64 | 6,79 | 1,65% | 113.094,00 |
| 12.05.2025 | 6,52 | 6,73 | 5,90 | 6,68 | 5,53% | 128.818,00 |
| 09.05.2025 | 6,25 | 7,18 | 6,19 | 6,33 | 3,26% | 143.947,00 |
| 08.05.2025 | 5,95 | 6,15 | 5,85 | 6,13 | 4,88% | 89.337,00 |
| 07.05.2025 | 5,60 | 5,87 | 5,50 | 5,85 | 5,51% | 99.136,00 |
| 06.05.2025 | 5,43 | 5,57 | 5,27 | 5,54 | 4,14% | 95.580,00 |
| 05.05.2025 | 4,36 | 5,44 | 4,36 | 5,32 | 19,82% | 263.816,00 |
| 02.05.2025 | 4,48 | 4,52 | 4,32 | 4,44 | 1,60% | 89.396,00 |
| 01.05.2025 | 4,79 | 4,85 | 4,37 | 4,37 | -9,90% | 107.501,00 |
| 30.04.2025 | 4,70 | 4,85 | 4,56 | 4,85 | 1,89% | 36.582,00 |
| 29.04.2025 | 4,71 | 4,79 | 4,65 | 4,76 | 0,42% | 22.671,00 |
| 28.04.2025 | 4,90 | 4,90 | 4,70 | 4,74 | -1,04% | 44.915,00 |
| 25.04.2025 | 4,83 | 4,84 | 4,68 | 4,79 | -1,64% | 43.827,00 |
| 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 |