5,276$
1,86%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 5,19 | 5,57 | 5,06 | 5,31 | 2,51% | 39.414,00 |
| 15.10.2026 | 4,97 | 5,44 | 4,90 | 5,18 | 4,44% | 71.856,00 |
| 14.10.2026 | 5,11 | 5,39 | 4,87 | 4,96 | -3,13% | 66.408,00 |
| 13.10.2026 | 5,54 | 5,61 | 5,12 | 5,12 | -6,91% | 53.521,00 |
| 12.10.2026 | 5,32 | 5,62 | 5,32 | 5,50 | 2,61% | 67.233,00 |
| 09.10.2026 | 5,44 | 5,50 | 5,32 | 5,36 | -2,37% | 35.407,00 |
| 08.10.2026 | 5,50 | 5,56 | 5,39 | 5,49 | -0,18% | 65.041,00 |
| 07.10.2026 | 5,46 | 5,54 | 5,42 | 5,50 | -1,26% | 60.964,00 |
| 06.10.2026 | 5,47 | 5,64 | 5,40 | 5,57 | 1,27% | 24.910,00 |
| 05.10.2026 | 5,60 | 5,65 | 5,47 | 5,50 | -3,00% | 44.961,00 |
| 02.10.2026 | 5,50 | 5,74 | 5,33 | 5,67 | 2,81% | 32.708,00 |
| 01.10.2026 | 5,23 | 5,64 | 5,23 | 5,52 | 5,65% | 29.846,00 |
| 30.09.2026 | 5,23 | 5,37 | 5,15 | 5,22 | -1,32% | 24.292,00 |
| 29.09.2026 | 5,28 | 5,30 | 5,22 | 5,29 | 1,34% | 15.860,00 |
| 28.09.2026 | 5,11 | 5,38 | 5,10 | 5,22 | 1,95% | 40.016,00 |
| 25.09.2026 | 5,20 | 5,26 | 5,12 | 5,12 | -2,48% | 28.829,00 |
| 24.09.2026 | 5,24 | 5,33 | 5,18 | 5,25 | -0,19% | 25.155,00 |
| 23.09.2026 | 5,20 | 5,31 | 5,15 | 5,26 | 0,77% | 25.072,00 |
| 22.09.2026 | 5,19 | 5,26 | 5,09 | 5,22 | 1,36% | 27.823,00 |
| 21.09.2026 | 5,03 | 5,27 | 4,99 | 5,15 | -0,77% | 56.540,00 |
| 18.09.2026 | 5,39 | 5,50 | 5,12 | 5,19 | -2,44% | 92.955,00 |
| 17.09.2026 | 5,23 | 5,67 | 5,20 | 5,32 | 3,50% | 172.449,00 |
| 16.09.2026 | 5,11 | 5,20 | 5,04 | 5,14 | 1,18% | 77.678,00 |
| 15.09.2026 | 4,80 | 5,23 | 4,80 | 5,08 | 6,05% | 112.791,00 |
| 14.09.2026 | 4,75 | 4,88 | 4,67 | 4,79 | 0,10% | 78.633,00 |
| 11.09.2026 | 4,62 | 4,95 | 4,57 | 4,79 | 3,35% | 184.780,00 |
| 10.09.2026 | 4,66 | 4,79 | 4,62 | 4,63 | -1,07% | 45.590,00 |
| 09.09.2026 | 4,67 | 4,68 | 4,63 | 4,68 | 0,00% | 14.493,00 |
| 08.09.2026 | 4,71 | 4,79 | 4,58 | 4,68 | -0,64% | 35.897,00 |
| 04.09.2026 | 4,56 | 4,82 | 4,54 | 4,71 | 3,74% | 49.070,00 |
| 03.09.2026 | 4,56 | 4,58 | 4,52 | 4,54 | 0,00% | 41.905,00 |
| 02.09.2026 | 4,63 | 4,78 | 4,54 | 4,54 | -1,30% | 102.942,00 |
| 01.09.2026 | 4,51 | 4,64 | 4,51 | 4,60 | 0,88% | 19.698,00 |
| 31.08.2026 | 4,48 | 4,66 | 4,48 | 4,56 | 0,88% | 72.460,00 |
| 28.08.2026 | 4,30 | 4,53 | 4,30 | 4,52 | 4,75% | 76.195,00 |
| 27.08.2026 | 4,44 | 4,47 | 4,24 | 4,32 | -3,85% | 33.793,00 |
| 26.08.2026 | 4,36 | 4,51 | 4,36 | 4,49 | 2,70% | 38.659,00 |
| 25.08.2026 | 4,45 | 4,45 | 4,35 | 4,37 | -0,91% | 52.859,00 |
| 24.08.2026 | 4,51 | 4,58 | 4,40 | 4,41 | -9,07% | 126.426,00 |
| 21.08.2026 | 4,79 | 4,99 | 4,71 | 4,85 | 0,62% | 200.629,00 |
| 20.08.2026 | 4,74 | 4,82 | 4,67 | 4,82 | 0,00% | 53.878,00 |
| 19.08.2026 | 4,81 | 4,91 | 4,78 | 4,82 | -0,21% | 46.100,00 |
| 18.08.2026 | 5,19 | 5,27 | 4,82 | 4,83 | -5,66% | 100.296,00 |
| 17.08.2026 | 5,38 | 5,58 | 5,12 | 5,12 | -2,85% | 163.175,00 |
| 14.08.2026 | 5,35 | 5,42 | 5,16 | 5,27 | 2,93% | 136.595,00 |
| 13.08.2026 | 5,88 | 5,95 | 5,12 | 5,12 | -12,85% | 96.676,00 |
| 12.08.2026 | 5,82 | 5,96 | 5,71 | 5,88 | 1,12% | 78.215,00 |
| 11.08.2026 | 5,62 | 5,92 | 5,53 | 5,81 | 4,87% | 183.443,00 |
| 10.08.2026 | 4,93 | 5,64 | 4,87 | 5,54 | 16,39% | 414.991,00 |
| 07.08.2026 | 5,55 | 5,99 | 4,75 | 4,76 | -0,83% | 226.006,00 |
| 06.08.2026 | 4,77 | 4,86 | 4,50 | 4,80 | 0,42% | 35.415,00 |
| 05.08.2026 | 4,69 | 4,83 | 4,55 | 4,78 | -0,83% | 95.134,00 |
| 04.08.2026 | 4,74 | 4,95 | 4,71 | 4,82 | 2,12% | 46.965,00 |
| 03.08.2026 | 4,58 | 4,73 | 4,58 | 4,72 | 3,06% | 26.544,00 |
| 31.07.2026 | 4,66 | 4,66 | 4,58 | 4,58 | -1,29% | 53.759,00 |
| 30.07.2026 | 4,73 | 4,73 | 4,55 | 4,64 | 0,00% | 18.250,00 |
| 29.07.2026 | 4,70 | 4,70 | 4,60 | 4,64 | 0,22% | 18.375,00 |
| 28.07.2026 | 4,58 | 4,65 | 4,55 | 4,63 | 1,54% | 20.394,00 |
| 27.07.2026 | 4,53 | 4,58 | 4,52 | 4,56 | 0,77% | 16.249,00 |
| 24.07.2026 | 4,58 | 4,60 | 4,53 | 4,53 | -1,63% | 4.780,00 |
| 23.07.2026 | 4,51 | 4,60 | 4,50 | 4,60 | 0,66% | 14.916,00 |
| 22.07.2026 | 4,53 | 4,65 | 4,53 | 4,57 | 1,33% | 20.970,00 |
| 21.07.2026 | 4,54 | 4,62 | 4,50 | 4,51 | 0,22% | 63.360,00 |
| 20.07.2026 | 4,55 | 4,55 | 4,50 | 4,50 | -3,33% | 27.176,00 |
| 17.07.2026 | 4,65 | 4,72 | 4,62 | 4,66 | -0,11% | 16.464,00 |
| 16.07.2026 | 4,68 | 4,69 | 4,66 | 4,66 | -0,64% | 12.069,00 |
| 15.07.2026 | 4,70 | 4,71 | 4,63 | 4,69 | -0,21% | 16.865,00 |
| 14.07.2026 | 4,74 | 4,82 | 4,65 | 4,70 | -1,47% | 40.082,00 |
| 13.07.2026 | 4,65 | 4,78 | 4,64 | 4,77 | 2,36% | 29.178,00 |
| 10.07.2026 | 4,67 | 4,70 | 4,62 | 4,66 | -0,21% | 48.110,00 |
| 09.07.2026 | 4,68 | 4,70 | 4,63 | 4,67 | -0,21% | 10.798,00 |
| 08.07.2026 | 4,74 | 4,74 | 4,63 | 4,68 | -1,89% | 25.854,00 |
| 07.07.2026 | 4,75 | 4,80 | 4,67 | 4,77 | 0,63% | 43.946,00 |
| 06.07.2026 | 4,77 | 4,80 | 4,67 | 4,74 | -0,63% | 23.277,00 |
| 02.07.2026 | 4,70 | 4,81 | 4,66 | 4,77 | 1,71% | 28.830,00 |
| 01.07.2026 | 4,77 | 4,80 | 4,39 | 4,69 | -1,88% | 57.309,00 |
| 30.06.2026 | 4,57 | 4,86 | 4,57 | 4,78 | 4,60% | 72.522,00 |
| 29.06.2026 | 4,49 | 4,65 | 4,33 | 4,57 | 2,01% | 33.206,00 |
| 26.06.2026 | 4,26 | 4,48 | 4,26 | 4,48 | 5,16% | 51.452,00 |
| 25.06.2026 | 4,24 | 4,27 | 4,12 | 4,26 | 0,47% | 35.279,00 |
| 24.06.2026 | 4,17 | 4,28 | 4,15 | 4,24 | 1,80% | 38.017,00 |
| 23.06.2026 | 4,01 | 4,19 | 3,96 | 4,17 | 3,09% | 97.042,00 |
| 22.06.2026 | 4,08 | 4,08 | 3,94 | 4,04 | -1,46% | 66.120,00 |
| 18.06.2026 | 4,00 | 4,10 | 4,00 | 4,10 | 2,50% | 34.926,00 |
| 17.06.2026 | 3,96 | 4,03 | 3,93 | 4,00 | 1,39% | 31.276,00 |
| 16.06.2026 | 4,02 | 4,02 | 3,91 | 3,95 | 0,38% | 30.463,00 |
| 15.06.2026 | 3,92 | 4,00 | 3,91 | 3,93 | 0,26% | 34.982,00 |
| 12.06.2026 | 3,94 | 3,98 | 3,92 | 3,92 | -0,25% | 19.111,00 |
| 11.06.2026 | 3,81 | 4,00 | 3,81 | 3,93 | 3,42% | 41.719,00 |
| 10.06.2026 | 3,79 | 3,99 | 3,79 | 3,80 | -0,78% | 34.904,00 |
| 09.06.2026 | 3,98 | 4,04 | 3,78 | 3,83 | -3,04% | 65.325,00 |
| 08.06.2026 | 3,90 | 3,99 | 3,90 | 3,95 | 0,51% | 23.187,00 |
| 05.06.2026 | 3,92 | 3,99 | 3,90 | 3,93 | -2,96% | 23.038,00 |
| 04.06.2026 | 3,91 | 4,05 | 3,91 | 4,05 | 1,76% | 68.111,00 |
| 03.06.2026 | 4,13 | 4,13 | 3,91 | 3,98 | -1,49% | 35.385,00 |
| 02.06.2026 | 4,03 | 4,07 | 3,96 | 4,04 | -0,25% | 26.571,00 |
| 01.06.2026 | 4,17 | 4,19 | 4,03 | 4,05 | -2,64% | 27.844,00 |
| 29.05.2026 | 4,14 | 4,18 | 4,06 | 4,16 | 0,24% | 25.728,00 |
| 28.05.2026 | 4,16 | 4,21 | 4,11 | 4,15 | 0,73% | 34.440,00 |
| 27.05.2026 | 4,07 | 4,22 | 4,02 | 4,12 | 1,85% | 23.976,00 |