11,770$
-3,84%
Echtzeit-Aktienkurs Universal Electronics
Bid:
Ask:
Aktienkurse zur Universal Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,16% | 46.708,00 |
| 20.11.2024 | 11,48 | 11,90 | 11,16 | 11,70 | 2,63% | 72.668,00 |
| 19.11.2024 | 11,17 | 11,50 | 11,07 | 11,40 | 3,64% | 97.991,00 |
| 18.11.2024 | 10,94 | 11,26 | 10,86 | 11,00 | 0,46% | 68.712,00 |
| 15.11.2024 | 10,57 | 11,00 | 10,57 | 10,95 | 2,24% | 44.494,00 |
| 14.11.2024 | 10,47 | 10,72 | 10,44 | 10,71 | 1,61% | 43.177,00 |
| 13.11.2024 | 10,73 | 10,79 | 10,48 | 10,54 | -1,31% | 41.387,00 |
| 12.11.2024 | 10,98 | 10,98 | 10,50 | 10,68 | -2,73% | 72.894,00 |
| 11.11.2024 | 11,37 | 11,71 | 10,90 | 10,98 | -0,99% | 81.167,00 |
| 08.11.2024 | 9,30 | 11,20 | 9,30 | 11,09 | 31,71% | 186.206,00 |
| 07.11.2024 | 8,50 | 8,66 | 8,39 | 8,42 | -0,12% | 63.278,00 |
| 06.11.2024 | 8,55 | 8,56 | 8,29 | 8,43 | 0,72% | 54.778,00 |
| 05.11.2024 | 8,08 | 8,39 | 8,05 | 8,37 | 2,83% | 28.039,00 |
| 04.11.2024 | 8,33 | 8,41 | 8,09 | 8,14 | -2,51% | 35.258,00 |
| 01.11.2024 | 8,80 | 8,80 | 8,23 | 8,35 | -5,22% | 59.363,00 |
| 31.10.2024 | 8,79 | 8,83 | 8,65 | 8,81 | -0,11% | 43.537,00 |
| 30.10.2024 | 8,45 | 8,82 | 8,45 | 8,82 | 5,00% | 49.546,00 |
| 29.10.2024 | 8,34 | 8,45 | 8,31 | 8,40 | 0,24% | 31.862,00 |
| 28.10.2024 | 8,20 | 8,38 | 8,02 | 8,38 | 2,70% | 54.082,00 |
| 25.10.2024 | 8,22 | 8,30 | 7,99 | 8,16 | 0,00% | 67.121,00 |
| 24.10.2024 | 7,97 | 8,16 | 7,81 | 8,16 | 2,90% | 57.740,00 |
| 23.10.2024 | 7,71 | 7,93 | 7,53 | 7,93 | 2,19% | 70.108,00 |
| 22.10.2024 | 7,98 | 7,98 | 7,75 | 7,76 | -2,39% | 69.169,00 |
| 21.10.2024 | 8,20 | 8,20 | 7,91 | 7,95 | -2,93% | 84.750,00 |
| 18.10.2024 | 8,07 | 8,19 | 7,93 | 8,19 | 0,86% | 37.523,00 |
| 17.10.2024 | 8,19 | 8,23 | 7,98 | 8,12 | -1,22% | 36.097,00 |
| 16.10.2024 | 8,44 | 8,58 | 8,22 | 8,22 | -1,79% | 31.002,00 |
| 15.10.2024 | 8,46 | 8,49 | 8,20 | 8,37 | -0,83% | 52.081,00 |
| 14.10.2024 | 8,15 | 8,48 | 8,11 | 8,44 | 2,55% | 39.579,00 |
| 11.10.2024 | 8,21 | 8,29 | 8,13 | 8,23 | 0,41% | 37.962,00 |
| 10.10.2024 | 8,09 | 8,20 | 7,91 | 8,20 | 0,44% | 91.535,00 |
| 09.10.2024 | 8,49 | 8,56 | 8,08 | 8,16 | -3,09% | 153.941,00 |
| 08.10.2024 | 8,35 | 8,44 | 8,13 | 8,42 | 1,02% | 69.231,00 |
| 07.10.2024 | 8,52 | 8,52 | 8,32 | 8,34 | -1,71% | 72.749,00 |
| 04.10.2024 | 8,49 | 8,56 | 8,36 | 8,48 | 0,00% | 73.361,00 |
| 03.10.2024 | 8,43 | 8,52 | 8,30 | 8,48 | 0,00% | 55.629,00 |
| 02.10.2024 | 8,64 | 8,75 | 8,35 | 8,48 | -3,42% | 121.505,00 |
| 01.10.2024 | 9,06 | 9,15 | 8,78 | 8,78 | -4,98% | 90.915,00 |
| 30.09.2024 | 9,68 | 9,68 | 9,07 | 9,24 | -4,55% | 143.999,00 |
| 27.09.2024 | 9,56 | 9,75 | 9,26 | 9,68 | 2,22% | 110.063,00 |
| 26.09.2024 | 8,60 | 9,62 | 8,47 | 9,47 | 11,54% | 174.657,00 |
| 25.09.2024 | 8,58 | 8,66 | 8,35 | 8,49 | -1,16% | 111.873,00 |
| 24.09.2024 | 8,36 | 8,74 | 8,34 | 8,59 | 2,38% | 106.888,00 |
| 23.09.2024 | 8,80 | 8,83 | 8,23 | 8,39 | -3,89% | 327.233,00 |
| 20.09.2024 | 8,57 | 8,77 | 8,40 | 8,73 | 1,63% | 267.262,00 |
| 19.09.2024 | 8,64 | 8,75 | 8,55 | 8,59 | -0,46% | 79.259,00 |
| 18.09.2024 | 8,89 | 8,89 | 8,58 | 8,63 | -1,93% | 78.919,00 |
| 17.09.2024 | 9,40 | 9,40 | 8,57 | 8,80 | 3,04% | 316.252,00 |
| 16.09.2024 | 9,30 | 9,32 | 8,47 | 8,54 | -8,07% | 493.976,00 |
| 13.09.2024 | 8,54 | 9,66 | 8,54 | 9,29 | 8,65% | 309.331,00 |
| 12.09.2024 | 8,43 | 8,68 | 8,38 | 8,55 | 1,42% | 27.029,00 |
| 11.09.2024 | 8,56 | 8,63 | 8,38 | 8,43 | -2,54% | 55.170,00 |
| 10.09.2024 | 8,45 | 8,72 | 8,45 | 8,65 | 2,13% | 36.904,00 |
| 09.09.2024 | 8,98 | 8,98 | 8,43 | 8,47 | -6,15% | 28.638,00 |
| 06.09.2024 | 9,04 | 9,07 | 8,85 | 9,03 | 0,61% | 32.868,00 |
| 05.09.2024 | 9,13 | 9,17 | 8,89 | 8,97 | -0,66% | 37.761,00 |
| 04.09.2024 | 9,20 | 9,30 | 9,03 | 9,03 | -1,85% | 29.611,00 |
| 03.09.2024 | 9,21 | 9,28 | 8,89 | 9,20 | -1,29% | 48.993,00 |
| 30.08.2024 | 9,24 | 9,34 | 9,11 | 9,32 | 1,08% | 19.463,00 |
| 29.08.2024 | 9,12 | 9,34 | 9,09 | 9,22 | 0,22% | 22.234,00 |
| 28.08.2024 | 9,07 | 9,26 | 8,80 | 9,20 | 1,77% | 60.572,00 |
| 27.08.2024 | 8,49 | 9,06 | 8,42 | 9,04 | 6,23% | 52.296,00 |
| 26.08.2024 | 8,72 | 8,82 | 8,49 | 8,51 | -0,93% | 96.803,00 |
| 23.08.2024 | 8,55 | 8,96 | 8,55 | 8,59 | 0,47% | 33.574,00 |
| 22.08.2024 | 8,90 | 8,91 | 8,51 | 8,55 | -0,23% | 35.411,00 |
| 21.08.2024 | 8,71 | 8,93 | 8,50 | 8,57 | -2,06% | 73.883,00 |
| 20.08.2024 | 8,90 | 9,17 | 8,75 | 8,75 | -0,23% | 52.407,00 |
| 19.08.2024 | 8,87 | 9,25 | 8,66 | 8,77 | -1,79% | 65.493,00 |
| 16.08.2024 | 9,12 | 9,30 | 8,87 | 8,93 | -2,40% | 57.479,00 |
| 15.08.2024 | 9,35 | 9,42 | 9,05 | 9,15 | 0,66% | 26.649,00 |
| 14.08.2024 | 9,23 | 9,45 | 9,06 | 9,09 | -0,98% | 31.023,00 |
| 13.08.2024 | 9,22 | 9,42 | 9,06 | 9,18 | -0,22% | 76.787,00 |
| 12.08.2024 | 9,18 | 9,46 | 9,02 | 9,20 | -0,86% | 89.501,00 |
| 09.08.2024 | 11,00 | 11,03 | 9,18 | 9,28 | -14,55% | 131.952,00 |
| 08.08.2024 | 10,90 | 11,22 | 10,78 | 10,86 | -0,37% | 24.758,00 |
| 07.08.2024 | 11,53 | 11,66 | 10,81 | 10,90 | 0,41% | 21.715,00 |
| 06.08.2024 | 10,72 | 11,14 | 10,70 | 10,86 | 1,64% | 44.887,00 |
| 05.08.2024 | 10,92 | 11,07 | 10,47 | 10,68 | -4,30% | 38.822,00 |
| 02.08.2024 | 11,52 | 11,52 | 11,15 | 11,16 | -5,18% | 28.497,00 |
| 01.08.2024 | 11,80 | 12,21 | 11,65 | 11,77 | -1,01% | 35.731,00 |
| 31.07.2024 | 11,66 | 11,89 | 11,46 | 11,89 | 2,24% | 69.776,00 |
| 30.07.2024 | 11,78 | 11,88 | 11,53 | 11,63 | -0,34% | 32.413,00 |
| 29.07.2024 | 11,70 | 11,90 | 11,63 | 11,67 | 0,00% | 36.779,00 |
| 26.07.2024 | 11,62 | 11,89 | 11,49 | 11,67 | 1,57% | 35.270,00 |
| 25.07.2024 | 11,87 | 11,90 | 11,44 | 11,49 | -1,54% | 87.611,00 |
| 24.07.2024 | 12,01 | 12,01 | 11,61 | 11,67 | -3,15% | 27.069,00 |
| 23.07.2024 | 12,20 | 12,52 | 11,99 | 12,05 | -2,03% | 35.163,00 |
| 22.07.2024 | 12,16 | 12,30 | 11,84 | 12,30 | 1,65% | 33.294,00 |
| 19.07.2024 | 11,95 | 12,10 | 11,77 | 12,10 | 1,51% | 37.125,00 |
| 18.07.2024 | 11,82 | 12,16 | 11,78 | 11,92 | -1,41% | 53.445,00 |
| 17.07.2024 | 12,30 | 12,38 | 11,87 | 12,09 | -2,34% | 80.884,00 |
| 16.07.2024 | 12,02 | 12,64 | 12,02 | 12,38 | 3,60% | 79.424,00 |
| 15.07.2024 | 12,30 | 12,54 | 11,94 | 11,95 | -2,21% | 53.895,00 |