6,140$
-8,08%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.734,00 |
| 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 | 0,58% | 37.224,00 |
| 20.06.2025 | 6,80 | 7,06 | 6,63 | 6,92 | 1,91% | 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% | 18.572,00 |
| 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% | 30.325,00 |
| 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% | 28.411,00 |
| 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% | 18.515,00 |
| 27.05.2025 | 6,66 | 7,13 | 6,66 | 6,99 | 6,72% | 29.144,00 |
| 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% | 19.785,00 |
| 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% | 66.698,00 |
| 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% | 66.858,00 |
| 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% | 69.164,00 |
| 13.05.2025 | 6,73 | 6,93 | 6,64 | 6,79 | 1,65% | 107.893,00 |
| 12.05.2025 | 6,52 | 6,73 | 5,90 | 6,68 | 5,53% | 128.793,00 |
| 09.05.2025 | 6,25 | 7,18 | 6,19 | 6,33 | 3,26% | 143.946,00 |
| 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% | 98.636,00 |
| 06.05.2025 | 5,43 | 5,57 | 5,27 | 5,54 | 4,14% | 94.421,00 |
| 05.05.2025 | 4,36 | 5,44 | 4,36 | 5,32 | 19,82% | 263.675,00 |
| 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 | -9,71% | 107.499,00 |
| 30.04.2025 | 4,70 | 4,84 | 4,56 | 4,84 | 1,68% | 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% | 18.932,00 |
| 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% | 78.042,00 |
| 11.04.2025 | 4,89 | 5,09 | 4,73 | 4,98 | 1,53% | 68.588,00 |
| 10.04.2025 | 5,27 | 5,31 | 4,76 | 4,91 | -5,85% | 57.533,00 |
| 09.04.2025 | 4,87 | 5,49 | 4,72 | 5,21 | 6,33% | 103.328,00 |
| 08.04.2025 | 5,34 | 5,34 | 4,85 | 4,90 | -4,76% | 107.920,00 |
| 07.04.2025 | 4,99 | 5,32 | 4,51 | 5,15 | -1,44% | 161.818,00 |
| 04.04.2025 | 5,27 | 5,48 | 4,82 | 5,22 | -4,04% | 137.841,00 |
| 03.04.2025 | 6,17 | 6,19 | 5,40 | 5,44 | -15,53% | 112.410,00 |
| 02.04.2025 | 5,98 | 6,54 | 5,97 | 6,44 | 6,45% | 98.255,00 |
| 01.04.2025 | 6,13 | 6,33 | 5,93 | 6,05 | -0,33% | 117.092,00 |
| 31.03.2025 | 6,16 | 6,46 | 6,01 | 6,07 | -1,46% | 185.551,00 |
| 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% | 48.022,00 |
| 26.03.2025 | 6,59 | 6,61 | 6,44 | 6,58 | 0,30% | 73.924,00 |
| 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% | 65.640,00 |
| 19.03.2025 | 6,84 | 6,95 | 6,72 | 6,79 | -1,45% | 47.113,00 |
| 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 | -0,58% | 93.552,00 |
| 10.03.2025 | 7,25 | 7,30 | 6,84 | 6,93 | -4,61% | 118.447,00 |
| 07.03.2025 | 7,32 | 7,45 | 7,08 | 7,27 | -0,07% | 50.994,00 |
| 06.03.2025 | 7,40 | 7,47 | 7,10 | 7,27 | -2,09% | 67.124,00 |
| 05.03.2025 | 7,24 | 7,49 | 7,19 | 7,43 | 3,70% | 74.515,00 |
| 04.03.2025 | 7,32 | 7,57 | 7,00 | 7,16 | -3,31% | 199.055,00 |
| 03.03.2025 | 7,83 | 7,90 | 7,36 | 7,41 | -4,57% | 144.972,00 |
| 28.02.2025 | 7,86 | 8,07 | 7,66 | 7,76 | -2,14% | 98.715,00 |
| 27.02.2025 | 8,08 | 8,15 | 7,77 | 7,93 | -1,25% | 64.217,00 |
| 26.02.2025 | 8,12 | 8,29 | 7,87 | 8,03 | -1,47% | 96.929,00 |
| 25.02.2025 | 8,53 | 8,64 | 7,99 | 8,15 | -3,66% | 99.328,00 |
| 24.02.2025 | 8,25 | 8,86 | 8,15 | 8,46 | 3,30% | 103.284,00 |
| 21.02.2025 | 9,10 | 9,10 | 7,85 | 8,19 | -11,17% | 270.110,00 |
| 20.02.2025 | 9,60 | 9,70 | 9,09 | 9,22 | -4,46% | 66.825,00 |
| 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% | 68.070,00 |
| 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% | 61.731,00 |
| 03.02.2025 | 9,81 | 9,97 | 9,59 | 9,89 | -1,10% | 69.973,00 |