4,120$
-0,48%
Echtzeit-Aktienkurs Universal Electronics
Bid:
Ask:
Aktienkurse zur Universal Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,13 | 4,14 | 4,01 | 4,12 | -0,48% | 34.035,00 |
| 12.02.2026 | 4,09 | 4,22 | 4,01 | 4,14 | 1,22% | 80.343,00 |
| 11.02.2026 | 4,24 | 4,24 | 4,02 | 4,09 | -3,76% | 44.912,00 |
| 10.02.2026 | 4,19 | 4,34 | 4,19 | 4,25 | 1,19% | 72.828,00 |
| 09.02.2026 | 4,02 | 4,31 | 4,02 | 4,20 | 4,22% | 61.534,00 |
| 06.02.2026 | 3,91 | 4,03 | 3,88 | 4,03 | 2,28% | 84.057,00 |
| 05.02.2026 | 3,95 | 3,97 | 3,90 | 3,94 | -0,76% | 97.881,00 |
| 04.02.2026 | 3,91 | 4,02 | 3,91 | 3,97 | 2,32% | 32.048,00 |
| 03.02.2026 | 3,84 | 3,97 | 3,84 | 3,88 | -0,77% | 54.189,00 |
| 02.02.2026 | 3,93 | 4,00 | 3,72 | 3,91 | -0,51% | 94.130,00 |
| 30.01.2026 | 3,92 | 4,03 | 3,88 | 3,93 | 0,26% | 61.474,00 |
| 29.01.2026 | 4,03 | 4,06 | 3,68 | 3,92 | -2,85% | 88.926,00 |
| 28.01.2026 | 4,00 | 4,10 | 4,00 | 4,04 | 0,37% | 17.585,00 |
| 27.01.2026 | 4,00 | 4,04 | 3,98 | 4,02 | 0,50% | 24.948,00 |
| 26.01.2026 | 3,94 | 4,04 | 3,94 | 4,00 | -1,11% | 29.565,00 |
| 22.01.2026 | 3,86 | 4,13 | 3,86 | 4,05 | 5,06% | 32.805,00 |
| 21.01.2026 | 3,85 | 3,94 | 3,84 | 3,85 | 0,00% | 47.567,00 |
| 20.01.2026 | 3,95 | 3,95 | 3,81 | 3,85 | -2,78% | 80.398,00 |
| 16.01.2026 | 4,00 | 4,07 | 3,92 | 3,96 | -1,00% | 99.901,00 |
| 15.01.2026 | 3,84 | 4,02 | 3,76 | 4,00 | 4,71% | 80.614,00 |
| 14.01.2026 | 3,72 | 3,88 | 3,70 | 3,82 | 2,69% | 83.818,00 |
| 13.01.2026 | 3,68 | 3,75 | 3,64 | 3,72 | 2,20% | 98.993,00 |
| 12.01.2026 | 3,59 | 3,70 | 3,57 | 3,64 | 1,39% | 42.494,00 |
| 09.01.2026 | 3,57 | 3,63 | 3,54 | 3,59 | 0,56% | 59.653,00 |
| 08.01.2026 | 3,55 | 3,60 | 3,50 | 3,57 | 0,85% | 67.486,00 |
| 07.01.2026 | 3,69 | 3,69 | 3,46 | 3,54 | -2,48% | 150.401,00 |
| 06.01.2026 | 3,68 | 3,73 | 3,61 | 3,63 | -0,55% | 63.384,00 |
| 05.01.2026 | 3,64 | 3,79 | 3,64 | 3,65 | 0,55% | 50.491,00 |
| 02.01.2026 | 3,59 | 3,76 | 3,59 | 3,63 | 0,55% | 127.567,00 |
| 31.12.2025 | 3,22 | 3,61 | 3,11 | 3,61 | 13,17% | 214.134,00 |
| 30.12.2025 | 3,16 | 3,20 | 3,12 | 3,19 | 1,92% | 117.096,00 |
| 29.12.2025 | 3,13 | 3,15 | 3,07 | 3,13 | 0,32% | 127.574,00 |
| 26.12.2025 | 3,10 | 3,15 | 3,08 | 3,12 | -0,64% | 12.345,00 |
| 24.12.2025 | 3,04 | 3,15 | 3,03 | 3,14 | 3,29% | 19.203,00 |
| 23.12.2025 | 3,11 | 3,12 | 3,00 | 3,04 | -2,25% | 79.045,00 |
| 22.12.2025 | 3,14 | 3,20 | 3,11 | 3,11 | -1,27% | 83.422,00 |
| 19.12.2025 | 3,15 | 3,17 | 3,11 | 3,15 | 0,00% | 39.118,00 |
| 18.12.2025 | 3,12 | 3,29 | 3,12 | 3,15 | -0,63% | 71.994,00 |
| 17.12.2025 | 3,25 | 3,28 | 3,17 | 3,17 | -2,46% | 58.765,00 |
| 16.12.2025 | 3,11 | 3,29 | 3,11 | 3,25 | 4,17% | 81.273,00 |
| 15.12.2025 | 3,29 | 3,32 | 3,12 | 3,12 | -4,59% | 136.817,00 |
| 12.12.2025 | 3,30 | 3,36 | 3,26 | 3,27 | -1,21% | 78.241,00 |
| 11.12.2025 | 3,36 | 3,36 | 3,25 | 3,31 | -0,60% | 33.158,00 |
| 10.12.2025 | 3,22 | 3,36 | 3,22 | 3,33 | 3,42% | 45.974,00 |
| 09.12.2025 | 3,14 | 3,32 | 3,13 | 3,22 | 2,55% | 154.562,00 |
| 08.12.2025 | 3,24 | 3,25 | 3,13 | 3,14 | -3,09% | 144.119,00 |
| 05.12.2025 | 3,32 | 3,32 | 3,16 | 3,24 | -1,22% | 52.418,00 |
| 04.12.2025 | 3,31 | 3,33 | 3,26 | 3,28 | -1,50% | 58.528,00 |
| 03.12.2025 | 3,28 | 3,36 | 3,27 | 3,33 | 2,78% | 59.524,00 |
| 02.12.2025 | 3,21 | 3,35 | 3,21 | 3,24 | 0,93% | 108.707,00 |
| 01.12.2025 | 3,22 | 3,30 | 3,21 | 3,21 | -3,02% | 43.365,00 |
| 28.11.2025 | 3,32 | 3,36 | 3,25 | 3,31 | -0,30% | 14.671,00 |
| 26.11.2025 | 3,23 | 3,34 | 3,06 | 3,32 | 1,22% | 154.510,00 |
| 25.11.2025 | 3,33 | 3,46 | 3,21 | 3,28 | 1,55% | 66.405,00 |
| 24.11.2025 | 3,13 | 3,30 | 3,13 | 3,23 | 17,03% | 122.468,00 |
| 20.11.2025 | 2,81 | 2,97 | 2,75 | 2,76 | -2,02% | 119.451,00 |
| 19.11.2025 | 2,79 | 2,89 | 2,73 | 2,82 | 1,33% | 198.617,00 |
| 18.11.2025 | 2,94 | 2,94 | 2,76 | 2,78 | -6,24% | 195.105,00 |
| 17.11.2025 | 2,97 | 3,00 | 2,90 | 2,97 | -0,17% | 174.758,00 |
| 13.11.2025 | 3,12 | 3,12 | 2,97 | 2,97 | -5,26% | 177.877,00 |
| 12.11.2025 | 3,07 | 3,27 | 3,05 | 3,14 | 1,62% | 192.583,00 |
| 11.11.2025 | 3,13 | 3,25 | 3,05 | 3,09 | -1,44% | 223.525,00 |
| 10.11.2025 | 3,36 | 3,47 | 3,07 | 3,13 | -12,57% | 230.890,00 |
| 07.11.2025 | 3,32 | 3,59 | 3,03 | 3,58 | 7,83% | 214.995,00 |
| 06.11.2025 | 3,54 | 3,63 | 3,32 | 3,32 | -5,95% | 156.150,00 |
| 05.11.2025 | 3,66 | 3,68 | 3,52 | 3,53 | -3,29% | 115.103,00 |
| 04.11.2025 | 3,79 | 3,86 | 3,62 | 3,65 | -3,95% | 179.868,00 |
| 03.11.2025 | 3,89 | 3,96 | 3,76 | 3,80 | -2,31% | 57.927,00 |
| 31.10.2025 | 3,91 | 3,94 | 3,86 | 3,89 | -0,26% | 37.240,00 |
| 30.10.2025 | 3,95 | 4,04 | 3,86 | 3,90 | -1,52% | 68.279,00 |
| 29.10.2025 | 4,15 | 4,20 | 3,90 | 3,96 | -4,81% | 164.603,00 |
| 28.10.2025 | 4,34 | 4,34 | 4,16 | 4,16 | -4,15% | 53.858,00 |
| 27.10.2025 | 4,37 | 4,45 | 4,33 | 4,34 | -0,69% | 50.439,00 |
| 24.10.2025 | 4,40 | 4,47 | 4,34 | 4,37 | 0,00% | 30.322,00 |
| 23.10.2025 | 4,32 | 4,44 | 4,24 | 4,37 | 0,92% | 66.951,00 |
| 22.10.2025 | 4,35 | 4,45 | 4,24 | 4,33 | 0,00% | 156.863,00 |
| 21.10.2025 | 4,40 | 4,48 | 4,33 | 4,33 | -1,14% | 65.357,00 |
| 20.10.2025 | 4,38 | 4,55 | 4,37 | 4,38 | 0,92% | 87.745,00 |
| 17.10.2025 | 4,45 | 4,47 | 4,34 | 4,34 | -3,34% | 40.508,00 |
| 16.10.2025 | 4,53 | 4,57 | 4,45 | 4,49 | -0,44% | 44.207,00 |
| 15.10.2025 | 4,60 | 4,76 | 4,44 | 4,51 | -2,38% | 63.644,00 |
| 14.10.2025 | 4,43 | 4,64 | 4,43 | 4,62 | 3,82% | 58.384,00 |
| 13.10.2025 | 4,34 | 4,54 | 4,30 | 4,45 | 3,49% | 216.870,00 |
| 10.10.2025 | 4,69 | 4,69 | 4,30 | 4,30 | -7,03% | 139.921,00 |
| 09.10.2025 | 4,65 | 4,77 | 4,60 | 4,63 | -0,75% | 26.476,00 |
| 08.10.2025 | 4,63 | 4,77 | 4,63 | 4,66 | 1,75% | 27.313,00 |
| 07.10.2025 | 4,70 | 4,70 | 4,55 | 4,58 | -0,87% | 30.179,00 |
| 06.10.2025 | 4,65 | 4,68 | 4,53 | 4,62 | -1,91% | 91.415,00 |
| 02.10.2025 | 4,72 | 4,99 | 4,67 | 4,71 | 0,43% | 18.581,00 |
| 01.10.2025 | 4,70 | 4,88 | 4,64 | 4,69 | 0,64% | 25.804,00 |
| 30.09.2025 | 4,82 | 4,87 | 4,60 | 4,66 | -4,51% | 41.229,00 |
| 29.09.2025 | 5,04 | 5,16 | 4,81 | 4,88 | -3,17% | 77.438,00 |
| 26.09.2025 | 4,91 | 5,10 | 4,78 | 5,04 | 3,70% | 141.880,00 |
| 25.09.2025 | 4,50 | 4,90 | 4,50 | 4,86 | 8,00% | 46.830,00 |
| 24.09.2025 | 4,55 | 4,65 | 4,47 | 4,50 | -0,66% | 53.539,00 |
| 23.09.2025 | 4,51 | 4,67 | 4,45 | 4,53 | 0,44% | 67.163,00 |
| 22.09.2025 | 4,50 | 4,81 | 4,50 | 4,51 | -1,74% | 73.785,00 |
| 19.09.2025 | 4,65 | 4,75 | 4,51 | 4,59 | -1,29% | 65.659,00 |
| 18.09.2025 | 4,48 | 4,71 | 4,48 | 4,65 | 4,03% | 87.491,00 |
| 17.09.2025 | 4,66 | 4,96 | 4,47 | 4,47 | -3,66% | 90.931,00 |