4,010$
-3,02%
Echtzeit-Aktienkurs Universe Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Universe Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 4,03 | 4,10 | 3,96 | 4,01 | -3,02% | 5.510,00 |
| 05.02.2026 | 4,25 | 4,34 | 3,95 | 4,14 | -6,02% | 31.181,00 |
| 04.02.2026 | 4,44 | 4,64 | 4,36 | 4,40 | -2,87% | 12.795,00 |
| 03.02.2026 | 4,49 | 4,95 | 4,43 | 4,53 | 0,67% | 58.653,00 |
| 02.02.2026 | 4,30 | 4,50 | 4,17 | 4,50 | 1,81% | 5.833,00 |
| 30.01.2026 | 4,16 | 4,56 | 4,16 | 4,42 | 6,25% | 21.823,00 |
| 29.01.2026 | 4,20 | 4,26 | 4,16 | 4,16 | -5,45% | 5.653,00 |
| 28.01.2026 | 4,10 | 4,43 | 4,00 | 4,40 | 7,32% | 16.895,00 |
| 27.01.2026 | 4,09 | 4,25 | 4,09 | 4,10 | 0,00% | 5.601,00 |
| 26.01.2026 | 4,41 | 4,42 | 4,00 | 4,10 | -4,09% | 17.694,00 |
| 22.01.2026 | 4,30 | 4,40 | 4,20 | 4,28 | 5,35% | 4.807,00 |
| 21.01.2026 | 4,27 | 4,27 | 4,01 | 4,06 | -5,63% | 8.146,00 |
| 20.01.2026 | 4,37 | 4,40 | 4,30 | 4,30 | -4,66% | 5.685,00 |
| 16.01.2026 | 4,43 | 4,55 | 4,31 | 4,51 | -1,74% | 13.963,00 |
| 15.01.2026 | 4,21 | 4,61 | 4,20 | 4,59 | 9,57% | 34.069,00 |
| 14.01.2026 | 4,21 | 4,25 | 4,15 | 4,19 | 0,46% | 5.828,00 |
| 13.01.2026 | 4,09 | 4,55 | 4,09 | 4,17 | 0,24% | 22.576,00 |
| 12.01.2026 | 4,15 | 4,25 | 4,13 | 4,16 | -3,48% | 20.689,00 |
| 09.01.2026 | 4,30 | 4,35 | 4,20 | 4,31 | 2,13% | 23.092,00 |
| 08.01.2026 | 4,32 | 4,48 | 3,93 | 4,22 | -7,25% | 59.056,00 |
| 07.01.2026 | 3,90 | 4,55 | 3,89 | 4,55 | 15,54% | 108.007,00 |
| 06.01.2026 | 3,98 | 4,08 | 3,91 | 3,94 | -3,24% | 7.920,00 |
| 05.01.2026 | 4,05 | 4,10 | 3,97 | 4,07 | -2,16% | 11.989,00 |
| 02.01.2026 | 3,87 | 4,16 | 3,83 | 4,16 | 9,19% | 26.338,00 |
| 31.12.2025 | 3,95 | 4,07 | 3,80 | 3,81 | -3,91% | 21.556,00 |
| 30.12.2025 | 4,19 | 4,19 | 3,95 | 3,97 | -10,29% | 44.103,00 |
| 29.12.2025 | 5,26 | 5,50 | 4,19 | 4,42 | -21,35% | 121.392,00 |
| 26.12.2025 | 4,30 | 7,20 | 4,25 | 5,62 | 31,16% | 3.375.354,00 |
| 24.12.2025 | 3,78 | 4,50 | 3,78 | 4,29 | 14,88% | 110.252,00 |
| 23.12.2025 | 3,79 | 3,79 | 3,70 | 3,73 | -1,32% | 15.830,00 |
| 22.12.2025 | 3,73 | 3,80 | 3,65 | 3,78 | 1,39% | 35.374,00 |
| 19.12.2025 | 3,68 | 3,73 | 3,64 | 3,73 | 2,42% | 11.352,00 |
| 18.12.2025 | 3,56 | 3,65 | 3,56 | 3,64 | -1,09% | 3.273,00 |
| 17.12.2025 | 3,80 | 3,85 | 3,68 | 3,68 | 0,00% | 5.106,00 |
| 16.12.2025 | 3,60 | 3,72 | 3,60 | 3,68 | 1,38% | 3.840,00 |
| 15.12.2025 | 3,96 | 4,05 | 3,60 | 3,63 | -8,79% | 13.202,00 |
| 12.12.2025 | 4,03 | 4,12 | 3,96 | 3,98 | -4,56% | 17.474,00 |
| 11.12.2025 | 4,25 | 4,25 | 3,95 | 4,17 | -1,42% | 15.740,00 |
| 10.12.2025 | 4,25 | 4,30 | 4,09 | 4,23 | -4,30% | 13.464,00 |
| 09.12.2025 | 4,24 | 4,50 | 4,06 | 4,42 | 0,23% | 23.427,00 |
| 08.12.2025 | 4,54 | 4,54 | 4,13 | 4,41 | 5,50% | 35.235,00 |
| 05.12.2025 | 4,06 | 4,20 | 3,76 | 4,18 | 1,46% | 31.452,00 |
| 04.12.2025 | 3,84 | 4,56 | 3,56 | 4,12 | 16,71% | 635.395,00 |
| 03.12.2025 | 3,58 | 3,71 | 3,53 | 3,53 | -1,40% | 11.444,00 |
| 02.12.2025 | 3,71 | 3,71 | 3,58 | 3,58 | -4,66% | 7.288,00 |
| 01.12.2025 | 3,94 | 3,94 | 3,65 | 3,76 | -4,70% | 10.232,00 |
| 28.11.2025 | 3,69 | 3,96 | 3,69 | 3,94 | 5,63% | 8.359,00 |
| 26.11.2025 | 3,64 | 3,91 | 3,61 | 3,73 | 8,43% | 16.683,00 |
| 25.11.2025 | 3,59 | 3,59 | 3,44 | 3,44 | 0,29% | 7.486,00 |
| 24.11.2025 | 3,36 | 3,58 | 3,36 | 3,43 | -2,00% | 10.803,00 |
| 20.11.2025 | 3,35 | 3,63 | 3,35 | 3,50 | -1,96% | 11.539,00 |
| 19.11.2025 | 3,67 | 3,68 | 3,57 | 3,57 | 0,28% | 5.597,00 |
| 18.11.2025 | 3,53 | 3,78 | 3,35 | 3,56 | 0,56% | 43.529,00 |
| 17.11.2025 | 3,58 | 3,78 | 3,54 | 3,54 | -5,35% | 8.790,00 |
| 13.11.2025 | 3,68 | 3,81 | 3,68 | 3,74 | 1,63% | 12.211,00 |
| 12.11.2025 | 3,81 | 3,82 | 3,61 | 3,68 | 2,22% | 12.976,00 |
| 11.11.2025 | 3,70 | 3,76 | 3,60 | 3,60 | -2,57% | 17.930,00 |
| 10.11.2025 | 3,80 | 3,81 | 3,57 | 3,70 | -3,52% | 19.475,00 |
| 07.11.2025 | 4,06 | 4,06 | 3,65 | 3,83 | 4,93% | 12.800,00 |
| 06.11.2025 | 4,28 | 4,30 | 3,56 | 3,65 | -13,92% | 36.820,00 |
| 05.11.2025 | 4,25 | 4,36 | 4,24 | 4,24 | -1,85% | 8.936,00 |
| 04.11.2025 | 4,75 | 4,75 | 4,24 | 4,32 | -6,09% | 8.043,00 |
| 03.11.2025 | 4,72 | 4,73 | 4,59 | 4,60 | -2,54% | 10.204,00 |
| 31.10.2025 | 4,75 | 4,83 | 4,48 | 4,72 | 0,43% | 14.353,00 |
| 30.10.2025 | 4,88 | 4,96 | 4,70 | 4,70 | -4,67% | 18.241,00 |
| 29.10.2025 | 5,16 | 5,16 | 4,87 | 4,93 | -3,80% | 5.989,00 |
| 28.10.2025 | 4,97 | 5,14 | 4,80 | 5,13 | 4,17% | 25.827,00 |
| 27.10.2025 | 4,99 | 5,03 | 4,91 | 4,92 | -1,60% | 9.479,00 |
| 24.10.2025 | 5,20 | 5,49 | 5,00 | 5,00 | -3,55% | 7.662,00 |
| 23.10.2025 | 4,80 | 5,32 | 4,79 | 5,18 | 8,00% | 38.723,00 |
| 22.10.2025 | 4,74 | 5,10 | 4,43 | 4,80 | -8,57% | 27.512,00 |
| 21.10.2025 | 5,14 | 5,29 | 5,02 | 5,25 | 10,99% | 38.155,00 |
| 20.10.2025 | 5,00 | 5,70 | 4,73 | 4,73 | -9,56% | 39.515,00 |
| 17.10.2025 | 5,32 | 5,42 | 4,99 | 5,23 | -4,04% | 44.643,00 |
| 16.10.2025 | 6,04 | 6,04 | 5,36 | 5,45 | -10,66% | 40.226,00 |
| 15.10.2025 | 6,14 | 6,57 | 6,02 | 6,10 | -3,94% | 28.422,00 |
| 14.10.2025 | 6,00 | 7,30 | 5,82 | 6,35 | 5,83% | 85.086,00 |
| 13.10.2025 | 6,15 | 6,54 | 6,00 | 6,00 | -10,58% | 55.555,00 |
| 10.10.2025 | 7,04 | 7,62 | 6,21 | 6,71 | -7,06% | 122.739,00 |
| 09.10.2025 | 6,31 | 7,47 | 6,01 | 7,22 | -23,68% | 484.436,00 |
| 08.10.2025 | 7,41 | 11,00 | 7,03 | 9,46 | 82,98% | 22.734.095,00 |
| 07.10.2025 | 5,12 | 5,50 | 4,80 | 5,17 | 9,07% | 381.682,00 |
| 06.10.2025 | 4,78 | 4,82 | 4,59 | 4,74 | 5,57% | 11.597,00 |
| 02.10.2025 | 4,58 | 4,58 | 4,31 | 4,49 | 2,05% | 8.413,00 |
| 01.10.2025 | 4,30 | 4,41 | 4,27 | 4,40 | 4,76% | 5.986,00 |
| 30.09.2025 | 4,58 | 4,61 | 4,20 | 4,20 | -7,08% | 22.922,00 |
| 29.09.2025 | 4,34 | 4,66 | 4,30 | 4,52 | 1,80% | 27.662,00 |
| 26.09.2025 | 4,24 | 4,62 | 4,21 | 4,44 | 2,07% | 29.523,00 |
| 25.09.2025 | 4,08 | 4,35 | 4,00 | 4,35 | 4,57% | 40.546,00 |
| 24.09.2025 | 4,12 | 4,24 | 4,02 | 4,16 | 0,24% | 31.117,00 |
| 23.09.2025 | 4,07 | 4,43 | 4,07 | 4,15 | -6,53% | 69.514,00 |
| 22.09.2025 | 4,19 | 4,63 | 4,19 | 4,44 | -0,89% | 117.508,00 |
| 19.09.2025 | 4,77 | 6,80 | 3,79 | 4,48 | 9,54% | 1.944.735,00 |
| 18.09.2025 | 4,34 | 4,41 | 4,09 | 4,09 | -5,98% | 12.978,00 |
| 17.09.2025 | 4,10 | 4,79 | 4,01 | 4,35 | 5,33% | 180.012,00 |
| 16.09.2025 | 3,91 | 4,36 | 3,88 | 4,13 | 5,90% | 40.869,00 |
| 15.09.2025 | 4,01 | 4,14 | 3,89 | 3,90 | -2,69% | 16.288,00 |
| 12.09.2025 | 4,10 | 4,17 | 3,97 | 4,01 | -1,76% | 10.982,00 |
| 11.09.2025 | 3,92 | 4,17 | 3,86 | 4,08 | 6,25% | 36.235,00 |
| 10.09.2025 | 4,16 | 4,49 | 3,80 | 3,84 | -4,00% | 86.173,00 |