2,020$
2,54%
Echtzeit-Aktienkurs United Maritime Corp
Bid:
Ask:
Aktienkurse zur United Maritime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,02 | 2,02 | 1,99 | 2,02 | 2,54% | 21.081,00 |
| 30.03.2026 | 1,96 | 2,02 | 1,96 | 1,97 | -3,90% | 74.206,00 |
| 27.03.2026 | 2,12 | 2,13 | 1,94 | 2,05 | -6,39% | 92.174,00 |
| 26.03.2026 | 2,18 | 2,23 | 2,14 | 2,19 | 3,30% | 130.434,00 |
| 25.03.2026 | 2,00 | 2,16 | 2,00 | 2,12 | 6,00% | 133.262,00 |
| 24.03.2026 | 2,04 | 2,07 | 1,99 | 2,00 | 0,50% | 132.628,00 |
| 23.03.2026 | 1,97 | 2,11 | 1,97 | 1,99 | 0,00% | 97.860,00 |
| 20.03.2026 | 2,03 | 2,03 | 1,94 | 1,99 | -2,45% | 84.451,00 |
| 19.03.2026 | 2,05 | 2,18 | 1,97 | 2,04 | 0,00% | 127.006,00 |
| 18.03.2026 | 2,05 | 2,10 | 2,02 | 2,04 | 0,00% | 32.711,00 |
| 17.03.2026 | 1,99 | 2,13 | 1,99 | 2,04 | 2,51% | 71.653,00 |
| 16.03.2026 | 2,07 | 2,14 | 1,90 | 1,99 | -4,56% | 229.597,00 |
| 13.03.2026 | 2,01 | 2,13 | 2,01 | 2,09 | 3,73% | 167.192,00 |
| 12.03.2026 | 2,10 | 2,16 | 1,99 | 2,01 | -3,37% | 155.317,00 |
| 11.03.2026 | 2,12 | 2,17 | 2,02 | 2,08 | -3,70% | 81.872,00 |
| 10.03.2026 | 2,12 | 2,20 | 2,08 | 2,16 | 4,35% | 62.980,00 |
| 09.03.2026 | 1,99 | 2,10 | 1,97 | 2,07 | 4,02% | 95.412,00 |
| 06.03.2026 | 2,03 | 2,05 | 1,92 | 1,99 | -4,33% | 121.889,00 |
| 05.03.2026 | 2,16 | 2,17 | 2,07 | 2,08 | -4,59% | 301.917,00 |
| 04.03.2026 | 2,10 | 2,22 | 2,06 | 2,18 | 3,81% | 137.310,00 |
| 03.03.2026 | 2,21 | 2,28 | 2,10 | 2,10 | -4,11% | 190.397,00 |
| 02.03.2026 | 2,12 | 2,22 | 2,00 | 2,19 | 4,04% | 236.786,00 |
| 27.02.2026 | 2,12 | 2,13 | 2,04 | 2,11 | -1,64% | 69.314,00 |
| 26.02.2026 | 2,02 | 2,14 | 2,00 | 2,14 | 6,47% | 86.841,00 |
| 25.02.2026 | 1,96 | 2,01 | 1,96 | 2,01 | 3,08% | 95.512,00 |
| 24.02.2026 | 1,90 | 1,95 | 1,85 | 1,95 | 2,63% | 161.668,00 |
| 20.02.2026 | 1,92 | 1,95 | 1,86 | 1,90 | -2,06% | 142.689,00 |
| 19.02.2026 | 1,86 | 1,96 | 1,86 | 1,94 | 3,19% | 209.468,00 |
| 18.02.2026 | 1,90 | 1,90 | 1,84 | 1,88 | -0,53% | 44.959,00 |
| 17.02.2026 | 1,84 | 1,93 | 1,84 | 1,89 | 3,85% | 182.199,00 |
| 13.02.2026 | 1,79 | 1,85 | 1,77 | 1,82 | 1,68% | 24.744,00 |
| 12.02.2026 | 1,89 | 1,89 | 1,68 | 1,79 | -4,28% | 118.385,00 |
| 11.02.2026 | 1,83 | 1,90 | 1,80 | 1,87 | 2,47% | 38.380,00 |
| 10.02.2026 | 1,80 | 1,84 | 1,79 | 1,83 | 0,27% | 48.836,00 |
| 09.02.2026 | 1,75 | 1,85 | 1,75 | 1,82 | 6,43% | 118.656,00 |
| 06.02.2026 | 1,71 | 1,78 | 1,67 | 1,71 | 2,40% | 76.998,00 |
| 05.02.2026 | 1,69 | 1,73 | 1,62 | 1,67 | -0,60% | 40.007,00 |
| 04.02.2026 | 1,75 | 1,77 | 1,66 | 1,68 | -4,55% | 70.252,00 |
| 03.02.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -2,22% | 31.210,00 |
| 02.02.2026 | 1,76 | 1,83 | 1,75 | 1,80 | 0,00% | 63.474,00 |
| 30.01.2026 | 1,76 | 1,85 | 1,76 | 1,80 | -1,10% | 43.967,00 |
| 29.01.2026 | 1,80 | 1,87 | 1,76 | 1,82 | 0,55% | 15.297,00 |
| 28.01.2026 | 1,86 | 1,90 | 1,80 | 1,81 | -2,16% | 21.189,00 |
| 27.01.2026 | 1,85 | 1,99 | 1,81 | 1,85 | 0,00% | 18.041,00 |
| 26.01.2026 | 1,85 | 1,91 | 1,82 | 1,85 | 0,00% | 48.379,00 |
| 22.01.2026 | 1,83 | 1,88 | 1,81 | 1,85 | 2,21% | 34.213,00 |
| 21.01.2026 | 1,82 | 1,84 | 1,80 | 1,81 | -0,55% | 10.725,00 |
| 20.01.2026 | 1,81 | 1,82 | 1,77 | 1,82 | -0,55% | 15.435,00 |
| 16.01.2026 | 1,77 | 1,85 | 1,77 | 1,83 | 3,39% | 57.916,00 |
| 15.01.2026 | 1,82 | 1,85 | 1,73 | 1,77 | -1,12% | 26.679,00 |
| 14.01.2026 | 1,73 | 1,81 | 1,73 | 1,79 | 5,29% | 30.773,00 |
| 13.01.2026 | 1,73 | 1,80 | 1,69 | 1,70 | -1,73% | 63.029,00 |
| 12.01.2026 | 1,79 | 1,83 | 1,71 | 1,73 | 1,17% | 77.342,00 |
| 09.01.2026 | 1,73 | 1,79 | 1,67 | 1,71 | -1,72% | 22.774,00 |
| 08.01.2026 | 1,78 | 1,82 | 1,71 | 1,74 | -1,69% | 12.660,00 |
| 07.01.2026 | 1,72 | 1,78 | 1,68 | 1,77 | 0,00% | 99.500,00 |
| 06.01.2026 | 1,71 | 1,81 | 1,71 | 1,77 | 3,51% | 16.257,00 |
| 05.01.2026 | 1,75 | 1,83 | 1,70 | 1,71 | -3,39% | 43.276,00 |
| 02.01.2026 | 1,70 | 1,78 | 1,70 | 1,77 | 4,12% | 16.981,00 |
| 31.12.2025 | 1,67 | 1,74 | 1,66 | 1,70 | 1,80% | 34.132,00 |
| 30.12.2025 | 1,83 | 1,83 | 1,64 | 1,67 | -7,22% | 123.361,00 |
| 29.12.2025 | 2,04 | 2,13 | 1,80 | 1,80 | -17,05% | 178.395,00 |
| 26.12.2025 | 2,14 | 2,22 | 2,12 | 2,17 | 3,33% | 217.475,00 |
| 24.12.2025 | 2,05 | 2,12 | 2,05 | 2,10 | 4,48% | 53.327,00 |
| 23.12.2025 | 1,89 | 2,12 | 1,88 | 2,01 | 6,35% | 291.945,00 |
| 22.12.2025 | 1,89 | 1,90 | 1,83 | 1,89 | 0,00% | 54.317,00 |
| 19.12.2025 | 1,90 | 1,90 | 1,83 | 1,89 | 3,00% | 28.945,00 |
| 18.12.2025 | 1,84 | 1,90 | 1,81 | 1,84 | -0,81% | 25.927,00 |
| 17.12.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -2,63% | 44.838,00 |
| 16.12.2025 | 1,87 | 1,90 | 1,85 | 1,90 | 3,26% | 51.495,00 |
| 15.12.2025 | 1,89 | 1,90 | 1,84 | 1,84 | -2,13% | 22.874,00 |
| 12.12.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 0,53% | 46.947,00 |
| 11.12.2025 | 1,88 | 1,90 | 1,85 | 1,87 | 1,08% | 24.335,00 |
| 10.12.2025 | 1,84 | 1,88 | 1,84 | 1,85 | 1,09% | 15.836,00 |
| 09.12.2025 | 1,84 | 1,90 | 1,81 | 1,83 | -3,68% | 66.108,00 |
| 08.12.2025 | 1,90 | 1,90 | 1,86 | 1,90 | 3,26% | 98.804,00 |
| 05.12.2025 | 1,75 | 1,87 | 1,67 | 1,84 | 7,60% | 270.494,00 |
| 04.12.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,72% | 21.976,00 |
| 03.12.2025 | 1,69 | 1,76 | 1,67 | 1,74 | 5,01% | 54.972,00 |
| 02.12.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -0,78% | 29.615,00 |
| 01.12.2025 | 1,77 | 1,78 | 1,59 | 1,67 | -4,02% | 139.942,00 |
| 28.11.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 3,57% | 51.800,00 |
| 26.11.2025 | 1,63 | 1,71 | 1,60 | 1,68 | 5,66% | 45.873,00 |
| 25.11.2025 | 1,59 | 1,66 | 1,57 | 1,59 | 0,63% | 46.620,00 |
| 24.11.2025 | 1,56 | 1,62 | 1,55 | 1,58 | 1,28% | 123.961,00 |
| 20.11.2025 | 1,60 | 1,62 | 1,55 | 1,56 | -0,64% | 74.262,00 |
| 19.11.2025 | 1,60 | 1,63 | 1,56 | 1,57 | -1,88% | 59.181,00 |
| 18.11.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 0,63% | 26.367,00 |
| 17.11.2025 | 1,60 | 1,74 | 1,56 | 1,59 | -2,45% | 50.194,00 |
| 13.11.2025 | 1,67 | 1,72 | 1,63 | 1,63 | -1,81% | 44.997,00 |
| 12.11.2025 | 1,61 | 1,69 | 1,56 | 1,66 | 3,75% | 205.269,00 |
| 11.11.2025 | 1,63 | 1,73 | 1,59 | 1,60 | 2,89% | 140.773,00 |
| 10.11.2025 | 1,53 | 1,58 | 1,51 | 1,56 | 4,36% | 9.259,00 |
| 07.11.2025 | 1,49 | 1,50 | 1,45 | 1,49 | -0,67% | 15.380,00 |
| 06.11.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -1,96% | 11.820,00 |
| 05.11.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 0,66% | 20.520,00 |
| 04.11.2025 | 1,62 | 1,63 | 1,50 | 1,52 | -4,10% | 61.553,00 |
| 03.11.2025 | 1,63 | 1,63 | 1,51 | 1,59 | -2,76% | 49.589,00 |
| 31.10.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -2,40% | 7.220,00 |
| 30.10.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,00% | 12.404,00 |