114,089$
0,37%
Echtzeit-Aktienkurs Universal Display Corp
Bid:
Ask:
Aktienkurse zur Universal Display Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 114,11 | 114,80 | 111,58 | 113,98 | 0,27% | 458.108,00 |
| 16.04.2025 | 113,56 | 115,50 | 109,03 | 113,67 | -2,46% | 855.903,00 |
| 15.04.2025 | 115,70 | 118,10 | 115,13 | 116,54 | 0,34% | 424.415,00 |
| 14.04.2025 | 116,89 | 118,60 | 112,37 | 116,14 | 3,03% | 670.109,00 |
| 11.04.2025 | 107,86 | 113,69 | 104,60 | 112,72 | 4,22% | 903.325,00 |
| 10.04.2025 | 119,00 | 119,11 | 106,18 | 108,16 | -13,57% | 1.546.869,00 |
| 09.04.2025 | 106,96 | 126,00 | 106,03 | 125,14 | 17,39% | 1.936.671,00 |
| 08.04.2025 | 115,79 | 117,19 | 103,70 | 106,60 | -5,57% | 1.131.836,00 |
| 07.04.2025 | 107,72 | 119,14 | 104,94 | 112,89 | -0,47% | 1.871.241,00 |
| 04.04.2025 | 112,27 | 117,52 | 109,66 | 113,42 | -3,61% | 1.340.138,00 |
| 03.04.2025 | 132,47 | 134,24 | 117,35 | 117,67 | -15,28% | 1.349.500,00 |
| 02.04.2025 | 137,17 | 141,53 | 136,17 | 138,90 | 0,01% | 395.077,00 |
| 01.04.2025 | 139,09 | 140,99 | 136,87 | 138,89 | -0,42% | 468.733,00 |
| 31.03.2025 | 142,55 | 143,00 | 136,70 | 139,48 | -3,92% | 864.384,00 |
| 28.03.2025 | 148,53 | 149,27 | 144,20 | 145,17 | -3,05% | 476.163,00 |
| 27.03.2025 | 149,77 | 152,19 | 147,19 | 149,74 | -1,44% | 414.091,00 |
| 26.03.2025 | 152,14 | 152,54 | 149,95 | 151,93 | -0,24% | 508.661,00 |
| 25.03.2025 | 153,08 | 153,77 | 151,54 | 152,30 | -0,81% | 507.428,00 |
| 24.03.2025 | 151,28 | 155,97 | 151,20 | 153,54 | 3,39% | 659.123,00 |
| 21.03.2025 | 149,07 | 150,69 | 146,98 | 148,50 | -1,90% | 1.898.797,00 |
| 20.03.2025 | 153,73 | 154,83 | 150,96 | 151,38 | -1,93% | 456.936,00 |
| 19.03.2025 | 156,17 | 158,27 | 151,57 | 154,36 | -1,31% | 624.663,00 |
| 18.03.2025 | 155,02 | 156,79 | 151,83 | 156,41 | -0,06% | 637.112,00 |
| 17.03.2025 | 149,89 | 160,00 | 149,89 | 156,51 | 4,10% | 755.360,00 |
| 14.03.2025 | 148,88 | 151,91 | 148,33 | 150,35 | 1,70% | 467.944,00 |
| 13.03.2025 | 148,37 | 151,83 | 146,19 | 147,84 | -0,65% | 347.560,00 |
| 12.03.2025 | 151,05 | 151,87 | 148,23 | 148,81 | -0,56% | 420.136,00 |
| 11.03.2025 | 156,96 | 157,00 | 148,00 | 149,65 | -3,99% | 739.974,00 |
| 10.03.2025 | 156,94 | 159,72 | 153,59 | 155,87 | -2,42% | 1.033.111,00 |
| 07.03.2025 | 151,01 | 160,34 | 150,66 | 159,74 | 6,42% | 829.606,00 |
| 06.03.2025 | 148,50 | 153,17 | 147,75 | 150,11 | -1,79% | 659.327,00 |
| 05.03.2025 | 150,68 | 153,12 | 147,99 | 152,84 | 2,63% | 547.550,00 |
| 04.03.2025 | 145,66 | 151,88 | 145,00 | 148,92 | 2,13% | 733.072,00 |
| 03.03.2025 | 154,09 | 154,09 | 144,24 | 145,81 | -5,08% | 985.219,00 |
| 28.02.2025 | 150,94 | 155,35 | 148,87 | 153,62 | 1,74% | 594.590,00 |
| 27.02.2025 | 160,56 | 161,01 | 150,88 | 150,99 | -6,56% | 1.207.620,00 |
| 26.02.2025 | 159,35 | 164,29 | 158,78 | 161,59 | 2,71% | 823.855,00 |
| 25.02.2025 | 158,60 | 160,46 | 156,26 | 157,32 | -0,44% | 930.574,00 |
| 24.02.2025 | 156,56 | 161,12 | 154,31 | 158,01 | 0,45% | 965.110,00 |
| 21.02.2025 | 150,00 | 158,99 | 149,75 | 157,30 | 6,76% | 2.034.837,00 |
| 20.02.2025 | 146,56 | 149,77 | 146,22 | 147,34 | 0,49% | 1.099.049,00 |
| 19.02.2025 | 144,47 | 148,25 | 144,12 | 146,62 | 1,10% | 577.245,00 |
| 18.02.2025 | 143,56 | 146,72 | 143,28 | 145,02 | 1,74% | 734.412,00 |
| 17.02.2025 | 142,59 | 142,59 | 142,36 | 142,54 | 0,03% | - |
| 14.02.2025 | 144,41 | 146,51 | 141,90 | 142,50 | -0,84% | 762.545,00 |
| 13.02.2025 | 142,07 | 145,00 | 142,07 | 143,71 | 0,88% | 340.200,00 |
| 12.02.2025 | 140,76 | 142,61 | 140,17 | 142,45 | 0,29% | 396.619,00 |
| 11.02.2025 | 140,87 | 144,24 | 140,61 | 142,04 | -0,62% | 516.271,00 |
| 10.02.2025 | 142,80 | 143,72 | 141,41 | 142,93 | 0,07% | 505.213,00 |
| 07.02.2025 | 144,12 | 145,80 | 141,83 | 142,83 | -0,87% | 519.760,00 |
| 06.02.2025 | 147,36 | 147,74 | 141,56 | 144,08 | -1,11% | 803.426,00 |
| 05.02.2025 | 145,21 | 148,24 | 144,23 | 145,70 | 0,03% | 530.403,00 |
| 04.02.2025 | 143,34 | 146,03 | 143,00 | 145,65 | 1,87% | 492.728,00 |
| 03.02.2025 | 145,18 | 146,16 | 142,15 | 142,98 | -4,63% | 689.729,00 |
| 31.01.2025 | 151,37 | 153,11 | 148,59 | 149,92 | -0,96% | 792.417,00 |
| 30.01.2025 | 147,44 | 152,15 | 145,71 | 151,37 | 3,53% | 608.786,00 |
| 29.01.2025 | 146,16 | 146,80 | 144,24 | 146,21 | 0,65% | 548.492,00 |
| 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 |