209,848$
-0,48%
Echtzeit-Aktienkurs Universal Display Corp.
Bid:
Ask:
Aktienkurse zur Universal Display Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 181,26 | 187,06 | 179,04 | 186,23 | 2,10% | 402.851,00 |
| 03.09.2024 | 192,60 | 192,60 | 180,71 | 182,40 | -5,84% | 474.919,00 |
| 30.08.2024 | 193,06 | 194,12 | 190,01 | 193,72 | 1,50% | 358.850,00 |
| 29.08.2024 | 189,86 | 193,04 | 189,86 | 190,85 | 1,63% | 232.302,00 |
| 28.08.2024 | 187,86 | 189,35 | 185,15 | 187,78 | -0,07% | 246.187,00 |
| 27.08.2024 | 189,29 | 191,29 | 185,55 | 187,92 | -1,80% | 303.626,00 |
| 26.08.2024 | 192,10 | 193,31 | 190,00 | 191,36 | -1,42% | 187.994,00 |
| 23.08.2024 | 193,00 | 194,80 | 191,25 | 194,12 | 2,13% | 356.516,00 |
| 22.08.2024 | 191,43 | 193,99 | 188,30 | 190,08 | -1,51% | 266.482,00 |
| 21.08.2024 | 190,79 | 193,69 | 189,28 | 193,00 | 2,00% | 183.507,00 |
| 20.08.2024 | 190,58 | 192,25 | 187,50 | 189,21 | -1,03% | 165.990,00 |
| 19.08.2024 | 188,59 | 191,45 | 187,52 | 191,18 | 0,97% | 212.892,00 |
| 16.08.2024 | 186,81 | 189,64 | 185,97 | 189,35 | 0,89% | 260.975,00 |
| 15.08.2024 | 183,23 | 188,23 | 182,40 | 187,68 | 5,20% | 441.316,00 |
| 14.08.2024 | 181,30 | 181,60 | 174,59 | 178,41 | -1,08% | 312.119,00 |
| 13.08.2024 | 176,71 | 181,25 | 175,01 | 180,35 | 5,08% | 435.377,00 |
| 12.08.2024 | 169,89 | 174,09 | 169,89 | 171,63 | 1,81% | 447.208,00 |
| 09.08.2024 | 167,58 | 170,26 | 166,70 | 168,58 | 0,41% | 302.576,00 |
| 08.08.2024 | 162,26 | 168,37 | 160,00 | 167,89 | 6,45% | 775.727,00 |
| 07.08.2024 | 172,40 | 173,15 | 156,58 | 157,72 | -6,07% | 673.750,00 |
| 06.08.2024 | 168,69 | 172,50 | 164,33 | 167,91 | 0,75% | 650.910,00 |
| 05.08.2024 | 162,99 | 169,40 | 158,58 | 166,66 | -3,26% | 858.831,00 |
| 02.08.2024 | 188,26 | 190,15 | 170,04 | 172,28 | -18,92% | 1.293.682,00 |
| 01.08.2024 | 221,32 | 224,28 | 208,57 | 212,47 | -4,64% | 853.317,00 |
| 31.07.2024 | 221,56 | 225,47 | 219,96 | 222,80 | 3,21% | 399.173,00 |
| 30.07.2024 | 228,58 | 229,47 | 215,16 | 215,87 | -5,43% | 516.118,00 |
| 29.07.2024 | 230,94 | 231,83 | 225,77 | 228,27 | -0,05% | 456.053,00 |
| 26.07.2024 | 226,62 | 230,79 | 223,95 | 228,39 | 2,92% | 553.441,00 |
| 25.07.2024 | 223,09 | 226,48 | 219,25 | 221,91 | -0,90% | 624.302,00 |
| 24.07.2024 | 227,23 | 230,65 | 223,93 | 223,93 | -3,16% | 622.346,00 |
| 23.07.2024 | 223,88 | 234,16 | 223,37 | 231,23 | 2,81% | 520.674,00 |
| 22.07.2024 | 222,65 | 224,95 | 218,16 | 224,92 | 2,72% | 315.160,00 |
| 19.07.2024 | 222,35 | 224,14 | 218,58 | 218,96 | -1,52% | 330.763,00 |
| 18.07.2024 | 227,50 | 227,50 | 219,77 | 222,35 | -1,25% | 424.944,00 |
| 17.07.2024 | 230,02 | 230,66 | 223,07 | 225,16 | -4,76% | 543.492,00 |
| 16.07.2024 | 230,89 | 237,00 | 229,50 | 236,42 | 2,69% | 377.556,00 |
| 15.07.2024 | 226,55 | 231,20 | 226,55 | 230,22 | 2,15% | 379.454,00 |
| 12.07.2024 | 223,64 | 226,76 | 222,00 | 225,37 | 1,43% | 212.856,00 |
| 11.07.2024 | 223,90 | 224,77 | 221,25 | 222,19 | 0,24% | 239.851,00 |
| 10.07.2024 | 223,15 | 224,48 | 220,89 | 221,65 | 0,12% | 193.267,00 |
| 09.07.2024 | 223,36 | 225,26 | 220,80 | 221,38 | -0,48% | 464.349,00 |
| 08.07.2024 | 219,06 | 223,10 | 219,06 | 222,45 | 1,89% | 299.738,00 |
| 05.07.2024 | 218,53 | 220,10 | 216,29 | 218,32 | 0,16% | 203.298,00 |
| 03.07.2024 | 215,65 | 219,31 | 215,19 | 217,98 | 2,13% | 343.408,00 |
| 02.07.2024 | 210,02 | 215,06 | 209,09 | 213,44 | 2,32% | 400.525,00 |
| 01.07.2024 | 210,25 | 210,25 | 205,74 | 208,61 | -0,78% | 215.149,00 |
| 28.06.2024 | 208,29 | 211,65 | 208,29 | 210,25 | 1,28% | 455.769,00 |
| 27.06.2024 | 207,15 | 208,07 | 206,00 | 207,59 | 0,00% | 323.768,00 |
| 26.06.2024 | 207,30 | 208,77 | 206,40 | 207,60 | -0,15% | 201.582,00 |
| 25.06.2024 | 207,00 | 208,78 | 204,00 | 207,91 | 0,88% | 255.169,00 |
| 24.06.2024 | 208,34 | 212,47 | 205,77 | 206,11 | -1,58% | 361.253,00 |
| 21.06.2024 | 208,00 | 210,09 | 205,43 | 209,42 | 1,03% | 377.194,00 |
| 20.06.2024 | 209,98 | 211,02 | 205,05 | 207,29 | -0,97% | 417.694,00 |
| 18.06.2024 | 207,50 | 209,80 | 206,36 | 209,33 | 1,01% | 348.712,00 |
| 17.06.2024 | 202,04 | 207,76 | 199,62 | 207,23 | 2,89% | 469.498,00 |
| 14.06.2024 | 200,45 | 205,75 | 199,64 | 201,40 | -1,51% | 321.433,00 |
| 13.06.2024 | 202,67 | 207,43 | 202,67 | 204,48 | 0,83% | 598.887,00 |
| 12.06.2024 | 196,98 | 205,99 | 195,10 | 202,79 | 4,44% | 775.696,00 |
| 11.06.2024 | 185,72 | 194,98 | 185,45 | 194,16 | 4,35% | 604.407,00 |
| 10.06.2024 | 181,29 | 186,46 | 181,29 | 186,07 | 1,66% | 272.049,00 |
| 07.06.2024 | 181,44 | 184,84 | 181,44 | 183,03 | 0,35% | 417.924,00 |
| 06.06.2024 | 181,79 | 182,70 | 180,05 | 182,39 | 0,04% | 141.106,00 |
| 05.06.2024 | 179,45 | 183,61 | 179,13 | 182,31 | 2,66% | 244.791,00 |
| 04.06.2024 | 177,10 | 178,66 | 176,04 | 177,58 | 0,04% | 218.808,00 |
| 03.06.2024 | 177,59 | 179,51 | 175,75 | 177,51 | 1,03% | 404.954,00 |
| 31.05.2024 | 176,15 | 176,25 | 170,13 | 175,70 | -0,05% | 355.984,00 |
| 30.05.2024 | 175,31 | 176,41 | 174,37 | 175,79 | 0,21% | 373.026,00 |
| 29.05.2024 | 178,15 | 179,55 | 175,12 | 175,43 | -3,33% | 273.903,00 |
| 28.05.2024 | 177,94 | 181,78 | 176,60 | 181,47 | 2,76% | 267.492,00 |
| 24.05.2024 | 175,81 | 178,85 | 175,11 | 176,59 | 1,28% | 266.853,00 |
| 23.05.2024 | 177,68 | 177,68 | 173,14 | 174,36 | -1,12% | 180.377,00 |
| 22.05.2024 | 176,29 | 178,65 | 175,61 | 176,33 | 0,71% | 280.669,00 |
| 21.05.2024 | 174,35 | 175,34 | 173,68 | 175,09 | -0,30% | 152.233,00 |
| 20.05.2024 | 173,19 | 175,63 | 173,19 | 175,62 | 1,43% | 159.360,00 |
| 17.05.2024 | 174,00 | 175,26 | 172,45 | 173,14 | -0,31% | 148.028,00 |
| 16.05.2024 | 175,78 | 176,00 | 173,19 | 173,67 | -1,02% | 159.423,00 |
| 15.05.2024 | 176,21 | 179,46 | 175,11 | 175,46 | 0,31% | 205.492,00 |
| 14.05.2024 | 173,74 | 175,52 | 173,46 | 174,92 | 1,12% | 156.993,00 |
| 13.05.2024 | 171,88 | 173,84 | 171,00 | 172,98 | 1,11% | 184.775,00 |
| 10.05.2024 | 174,22 | 175,75 | 170,72 | 171,08 | -1,48% | 427.553,00 |
| 09.05.2024 | 175,49 | 175,49 | 171,52 | 173,65 | -0,86% | 256.761,00 |
| 08.05.2024 | 173,34 | 176,72 | 172,33 | 175,15 | -0,04% | 248.893,00 |
| 07.05.2024 | 176,30 | 178,57 | 174,82 | 175,22 | -0,61% | 407.117,00 |
| 06.05.2024 | 172,19 | 177,04 | 171,37 | 176,29 | 3,20% | 507.020,00 |
| 03.05.2024 | 171,00 | 172,32 | 165,10 | 170,82 | 9,18% | 736.345,00 |
| 02.05.2024 | 155,23 | 157,46 | 152,21 | 156,46 | 2,47% | 510.696,00 |
| 01.05.2024 | 155,62 | 157,25 | 152,45 | 152,69 | -3,35% | 353.081,00 |
| 30.04.2024 | 160,63 | 162,50 | 157,89 | 157,98 | -2,49% | 334.744,00 |
| 29.04.2024 | 158,44 | 162,36 | 156,82 | 162,02 | 2,34% | 249.851,00 |