146,003$
0,51%
Echtzeit-Aktienkurs Universal Display Corp
Bid:
Ask:
Aktienkurse zur Universal Display Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 146,16 | 146,80 | 144,24 | 146,21 | 0,65% | 547.806,00 |
| 28.01.2025 | 150,55 | 150,98 | 142,50 | 145,27 | -3,32% | 795.436,00 |
| 27.01.2025 | 149,51 | 154,62 | 147,02 | 150,26 | -0,29% | 1.225.704,00 |
| 24.01.2025 | 147,75 | 151,26 | 147,16 | 150,70 | 2,00% | 818.973,00 |
| 23.01.2025 | 147,55 | 148,11 | 144,66 | 147,74 | -0,27% | 534.085,00 |
| 22.01.2025 | 150,11 | 151,50 | 146,62 | 148,14 | -1,30% | 994.005,00 |
| 21.01.2025 | 150,14 | 151,26 | 148,14 | 150,09 | 0,57% | 875.434,00 |
| 17.01.2025 | 148,89 | 151,29 | 146,32 | 149,24 | 1,44% | 1.032.710,00 |
| 16.01.2025 | 147,41 | 150,08 | 146,19 | 147,12 | 0,38% | 1.512.635,00 |
| 15.01.2025 | 150,72 | 150,80 | 146,42 | 146,56 | 0,41% | 644.627,00 |
| 14.01.2025 | 145,90 | 146,84 | 143,60 | 145,96 | 0,73% | 540.916,00 |
| 13.01.2025 | 146,06 | 146,74 | 143,25 | 144,90 | -2,14% | 695.006,00 |
| 10.01.2025 | 150,44 | 150,44 | 146,53 | 148,07 | -2,39% | 480.076,00 |
| 08.01.2025 | 152,13 | 153,74 | 150,00 | 151,70 | -1,47% | 357.375,00 |
| 07.01.2025 | 155,10 | 157,28 | 152,61 | 153,97 | -0,46% | 521.402,00 |
| 06.01.2025 | 153,81 | 158,91 | 153,13 | 154,68 | 2,09% | 732.422,00 |
| 03.01.2025 | 149,65 | 151,83 | 148,37 | 151,52 | 1,26% | 456.184,00 |
| 02.01.2025 | 147,89 | 152,53 | 147,13 | 149,63 | 2,35% | 477.731,00 |
| 31.12.2024 | 148,04 | 149,00 | 145,35 | 146,20 | -0,89% | 366.691,00 |
| 30.12.2024 | 147,69 | 148,71 | 145,26 | 147,52 | -1,46% | 503.291,00 |
| 27.12.2024 | 150,47 | 151,66 | 147,77 | 149,70 | -0,76% | 627.480,00 |
| 26.12.2024 | 151,48 | 153,84 | 150,80 | 150,84 | -1,71% | 272.371,00 |
| 24.12.2024 | 151,51 | 154,42 | 150,85 | 153,46 | 1,33% | 191.297,00 |
| 23.12.2024 | 149,60 | 152,46 | 149,53 | 151,44 | 1,28% | 488.272,00 |
| 20.12.2024 | 150,20 | 153,55 | 149,23 | 149,53 | -0,70% | 1.867.267,00 |
| 19.12.2024 | 150,98 | 153,79 | 149,86 | 150,59 | 1,12% | 538.629,00 |
| 18.12.2024 | 156,42 | 159,64 | 148,09 | 148,92 | -4,45% | 634.699,00 |
| 17.12.2024 | 158,00 | 159,49 | 154,60 | 155,85 | -2,06% | 463.272,00 |
| 16.12.2024 | 162,25 | 165,00 | 158,32 | 159,12 | -2,26% | 1.157.834,00 |
| 13.12.2024 | 162,51 | 163,69 | 161,23 | 162,80 | 1,06% | 621.680,00 |
| 12.12.2024 | 159,42 | 162,22 | 159,42 | 161,10 | 0,00% | 455.651,00 |
| 11.12.2024 | 156,94 | 162,53 | 156,11 | 161,10 | 3,73% | 738.939,00 |
| 10.12.2024 | 158,28 | 158,38 | 154,67 | 155,30 | -1,67% | 502.388,00 |
| 09.12.2024 | 158,11 | 160,52 | 156,96 | 157,94 | -0,11% | 573.155,00 |
| 06.12.2024 | 157,50 | 159,47 | 157,04 | 158,11 | 0,87% | 400.686,00 |
| 05.12.2024 | 159,14 | 161,17 | 155,46 | 156,75 | -2,09% | 497.822,00 |
| 04.12.2024 | 166,94 | 166,94 | 159,76 | 160,10 | -2,59% | 1.807.727,00 |
| 03.12.2024 | 163,85 | 165,89 | 163,45 | 164,36 | -0,75% | 372.326,00 |
| 02.12.2024 | 164,00 | 167,45 | 163,66 | 165,61 | 0,66% | 481.221,00 |
| 29.11.2024 | 161,67 | 165,67 | 161,67 | 164,52 | 2,08% | 325.448,00 |
| 27.11.2024 | 162,02 | 164,00 | 160,76 | 161,17 | -0,39% | 605.427,00 |
| 26.11.2024 | 169,15 | 169,42 | 160,73 | 161,80 | -4,45% | 811.407,00 |
| 25.11.2024 | 170,45 | 173,45 | 168,38 | 169,34 | 0,55% | 1.280.162,00 |
| 22.11.2024 | 166,20 | 169,30 | 166,20 | 168,41 | 0,81% | 449.720,00 |
| 21.11.2024 | 167,13 | 168,97 | 164,83 | 167,06 | 0,70% | 796.496,00 |
| 20.11.2024 | 163,01 | 167,24 | 162,55 | 165,90 | 0,89% | 479.654,00 |
| 19.11.2024 | 164,46 | 165,33 | 163,10 | 164,43 | -0,54% | 448.562,00 |
| 18.11.2024 | 164,89 | 166,93 | 163,64 | 165,32 | 0,79% | 607.580,00 |
| 15.11.2024 | 164,55 | 166,20 | 162,06 | 164,03 | -1,47% | 789.607,00 |
| 14.11.2024 | 168,77 | 170,65 | 165,90 | 166,48 | -0,63% | 317.690,00 |
| 13.11.2024 | 172,00 | 173,01 | 167,23 | 167,53 | -2,91% | 476.784,00 |
| 12.11.2024 | 172,83 | 174,00 | 169,28 | 172,55 | -1,39% | 433.817,00 |
| 11.11.2024 | 179,51 | 179,51 | 171,56 | 174,98 | -2,72% | 629.047,00 |
| 08.11.2024 | 182,53 | 182,77 | 178,93 | 179,88 | -1,95% | 530.464,00 |
| 07.11.2024 | 189,10 | 189,58 | 183,13 | 183,46 | -1,29% | 515.232,00 |
| 06.11.2024 | 185,00 | 188,16 | 183,86 | 185,85 | 2,79% | 498.755,00 |
| 05.11.2024 | 179,48 | 181,39 | 178,85 | 180,80 | 0,54% | 375.079,00 |
| 04.11.2024 | 180,00 | 183,77 | 178,68 | 179,83 | -0,23% | 324.275,00 |
| 01.11.2024 | 180,33 | 184,76 | 179,31 | 180,25 | -0,04% | 737.149,00 |
| 31.10.2024 | 203,00 | 204,00 | 178,22 | 180,32 | -11,24% | 1.223.890,00 |
| 30.10.2024 | 212,68 | 213,92 | 203,07 | 203,16 | -4,99% | 943.217,00 |
| 29.10.2024 | 202,91 | 214,57 | 202,91 | 213,83 | 4,74% | 562.122,00 |
| 28.10.2024 | 203,09 | 206,00 | 201,97 | 204,16 | 0,99% | 207.051,00 |
| 25.10.2024 | 203,22 | 205,50 | 201,91 | 202,15 | 0,52% | 300.987,00 |
| 24.10.2024 | 202,75 | 203,80 | 200,63 | 201,10 | 0,13% | 216.412,00 |
| 23.10.2024 | 204,31 | 204,62 | 197,53 | 200,84 | -2,16% | 326.114,00 |
| 22.10.2024 | 203,54 | 206,19 | 202,00 | 205,27 | 0,37% | 261.379,00 |
| 21.10.2024 | 203,35 | 204,79 | 200,77 | 204,52 | 0,14% | 247.751,00 |
| 18.10.2024 | 206,12 | 206,39 | 202,47 | 204,23 | -0,37% | 228.626,00 |
| 17.10.2024 | 206,46 | 208,36 | 204,77 | 204,99 | 1,54% | 670.532,00 |
| 16.10.2024 | 204,94 | 207,76 | 200,88 | 201,88 | -0,04% | 318.453,00 |
| 15.10.2024 | 204,80 | 206,65 | 200,55 | 201,96 | -2,05% | 758.748,00 |
| 14.10.2024 | 206,93 | 207,86 | 204,76 | 206,19 | -0,32% | 299.662,00 |
| 11.10.2024 | 202,29 | 207,93 | 202,29 | 206,86 | 1,56% | 272.294,00 |
| 10.10.2024 | 208,35 | 208,35 | 201,84 | 203,69 | -3,51% | 430.285,00 |
| 09.10.2024 | 209,50 | 211,78 | 208,91 | 211,09 | 0,54% | 298.548,00 |
| 08.10.2024 | 209,59 | 212,06 | 207,48 | 209,96 | 0,17% | 385.848,00 |
| 07.10.2024 | 209,62 | 212,09 | 207,33 | 209,60 | -1,00% | 244.611,00 |
| 04.10.2024 | 211,98 | 212,28 | 208,83 | 211,71 | 1,72% | 417.203,00 |
| 03.10.2024 | 206,01 | 210,74 | 205,21 | 208,12 | 0,29% | 247.512,00 |
| 02.10.2024 | 204,42 | 210,20 | 202,18 | 207,51 | 2,06% | 391.304,00 |
| 01.10.2024 | 208,61 | 208,61 | 202,43 | 203,32 | -3,19% | 525.459,00 |
| 30.09.2024 | 204,69 | 210,89 | 204,69 | 210,01 | 2,00% | 538.219,00 |
| 27.09.2024 | 208,97 | 209,60 | 203,67 | 205,89 | -0,88% | 420.065,00 |
| 26.09.2024 | 212,77 | 212,77 | 201,37 | 207,72 | 0,20% | 853.579,00 |
| 25.09.2024 | 213,74 | 214,38 | 205,02 | 207,31 | -3,28% | 598.668,00 |
| 24.09.2024 | 214,83 | 215,90 | 212,42 | 214,35 | 0,67% | 298.479,00 |
| 23.09.2024 | 211,27 | 214,17 | 210,23 | 212,93 | 0,70% | 410.360,00 |
| 20.09.2024 | 209,50 | 215,45 | 208,05 | 211,44 | 0,28% | 2.930.887,00 |
| 19.09.2024 | 212,00 | 213,47 | 208,95 | 210,85 | 3,16% | 475.835,00 |
| 18.09.2024 | 206,61 | 211,85 | 203,13 | 204,39 | -0,14% | 401.701,00 |
| 17.09.2024 | 207,20 | 209,81 | 203,81 | 204,68 | 0,62% | 434.544,00 |
| 16.09.2024 | 207,17 | 207,17 | 199,21 | 203,42 | -2,74% | 762.476,00 |
| 13.09.2024 | 203,76 | 210,68 | 203,03 | 209,15 | 3,01% | 324.615,00 |
| 12.09.2024 | 201,37 | 207,08 | 198,39 | 203,03 | 0,26% | 379.634,00 |
| 11.09.2024 | 196,57 | 203,51 | 192,88 | 202,51 | 3,53% | 491.729,00 |
| 10.09.2024 | 190,25 | 196,32 | 186,27 | 195,60 | 2,81% | 673.243,00 |
| 09.09.2024 | 187,49 | 192,54 | 186,53 | 190,25 | 3,05% | 653.657,00 |
| 06.09.2024 | 187,19 | 187,19 | 178,12 | 184,62 | -1,45% | 542.519,00 |
| 05.09.2024 | 184,40 | 189,56 | 183,29 | 187,33 | 0,59% | 318.315,00 |