149,720$
-0,58%
Echtzeit-Aktienkurs Universal Display Corp.
Bid:
Ask:
Aktienkurse zur Universal Display Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 538.104,00 |
| 18.12.2024 | 156,42 | 159,64 | 148,09 | 148,92 | -4,45% | 608.347,00 |
| 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% | 1.157.507,00 |
| 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% | 455.111,00 |
| 11.12.2024 | 156,94 | 162,53 | 156,11 | 161,10 | 3,73% | 736.275,00 |
| 10.12.2024 | 158,28 | 158,38 | 154,67 | 155,30 | -1,67% | 501.693,00 |
| 09.12.2024 | 158,11 | 160,52 | 156,96 | 157,94 | -0,11% | 573.151,00 |
| 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% | 497.303,00 |
| 04.12.2024 | 166,94 | 166,94 | 159,76 | 160,10 | -2,59% | 1.806.772,00 |
| 03.12.2024 | 163,85 | 165,89 | 163,45 | 164,36 | -0,75% | 372.165,00 |
| 02.12.2024 | 164,00 | 167,45 | 163,66 | 165,61 | 0,66% | 480.424,00 |
| 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% | 809.935,00 |
| 25.11.2024 | 170,45 | 173,45 | 168,38 | 169,34 | 0,55% | 1.279.996,00 |
| 22.11.2024 | 166,20 | 169,30 | 166,20 | 168,41 | 0,77% | 449.720,00 |
| 21.11.2024 | 167,49 | 168,82 | 164,82 | 167,13 | 0,74% | 119.030,00 |
| 20.11.2024 | 163,01 | 167,24 | 162,55 | 165,90 | 0,89% | 471.938,00 |
| 19.11.2024 | 164,46 | 165,33 | 163,10 | 164,43 | -0,54% | 448.386,00 |
| 18.11.2024 | 164,89 | 166,93 | 163,64 | 165,32 | 0,79% | 607.062,00 |
| 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% | 314.023,00 |
| 13.11.2024 | 172,00 | 173,01 | 167,23 | 167,53 | -2,91% | 457.875,00 |
| 12.11.2024 | 172,83 | 174,00 | 169,28 | 172,55 | -1,39% | 431.164,00 |
| 11.11.2024 | 179,51 | 179,51 | 171,56 | 174,98 | -2,72% | 609.560,00 |
| 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% | 514.962,00 |
| 06.11.2024 | 185,00 | 188,16 | 183,67 | 185,85 | 2,79% | 482.252,00 |
| 05.11.2024 | 179,48 | 181,39 | 178,85 | 180,80 | 0,54% | 375.000,00 |
| 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 | -11,22% | 1.054.826,00 |
| 30.10.2024 | 212,68 | 213,92 | 203,07 | 203,12 | -5,04% | 729.291,00 |
| 29.10.2024 | 202,91 | 214,57 | 202,91 | 213,89 | 4,77% | 432.880,00 |
| 28.10.2024 | 203,09 | 206,00 | 201,97 | 204,16 | 0,99% | 207.046,00 |
| 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% | 325.789,00 |
| 22.10.2024 | 203,54 | 206,19 | 202,00 | 205,27 | 0,37% | 249.757,00 |
| 21.10.2024 | 203,35 | 204,79 | 200,77 | 204,52 | 0,14% | 246.633,00 |
| 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% | 661.678,00 |
| 16.10.2024 | 204,94 | 207,76 | 200,88 | 201,88 | 0,02% | 318.357,00 |
| 15.10.2024 | 204,80 | 206,65 | 200,55 | 201,84 | -2,11% | 758.748,00 |
| 14.10.2024 | 206,93 | 207,86 | 204,76 | 206,19 | -0,32% | 211.523,00 |
| 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% | 341.224,00 |
| 09.10.2024 | 209,50 | 211,78 | 208,91 | 211,09 | 0,54% | 285.599,00 |
| 08.10.2024 | 209,59 | 212,06 | 207,48 | 209,96 | 0,17% | 236.038,00 |
| 07.10.2024 | 209,62 | 212,09 | 207,33 | 209,60 | -1,00% | 164.546,00 |
| 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% | 244.773,00 |
| 02.10.2024 | 204,42 | 210,20 | 202,18 | 207,51 | 2,06% | 303.132,00 |
| 01.10.2024 | 208,61 | 208,61 | 202,43 | 203,32 | -3,19% | 381.363,00 |
| 30.09.2024 | 204,69 | 210,89 | 204,69 | 210,01 | 2,00% | 533.024,00 |
| 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% | 737.208,00 |
| 25.09.2024 | 213,74 | 214,38 | 205,02 | 207,31 | -3,28% | 598.107,00 |
| 24.09.2024 | 214,83 | 215,90 | 212,42 | 214,35 | 0,67% | 297.714,00 |
| 23.09.2024 | 211,27 | 214,17 | 210,23 | 212,93 | 0,70% | 403.830,00 |
| 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% | 474.336,00 |
| 18.09.2024 | 206,61 | 211,85 | 203,13 | 204,39 | -0,14% | 355.796,00 |
| 17.09.2024 | 207,20 | 209,81 | 203,81 | 204,68 | 0,62% | 434.263,00 |
| 16.09.2024 | 207,17 | 207,17 | 199,21 | 203,42 | -2,74% | 748.004,00 |
| 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% | 378.243,00 |
| 11.09.2024 | 196,57 | 203,51 | 192,88 | 202,51 | 3,53% | 452.307,00 |
| 10.09.2024 | 190,25 | 196,32 | 186,27 | 195,60 | 2,81% | 672.930,00 |
| 09.09.2024 | 187,49 | 192,54 | 186,53 | 190,25 | 3,05% | 565.473,00 |
| 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% | 272.093,00 |
| 04.09.2024 | 181,26 | 187,06 | 179,04 | 186,23 | 2,10% | 402.801,00 |
| 03.09.2024 | 192,60 | 192,60 | 180,71 | 182,40 | -5,84% | 432.072,00 |
| 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% | 232.247,00 |
| 28.08.2024 | 187,86 | 189,35 | 185,15 | 187,78 | -0,07% | 245.913,00 |
| 27.08.2024 | 189,29 | 191,29 | 185,55 | 187,92 | -1,80% | 303.730,00 |
| 26.08.2024 | 192,10 | 193,31 | 190,00 | 191,36 | -1,42% | 162.863,00 |
| 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% | 243.903,00 |
| 21.08.2024 | 190,79 | 193,69 | 189,28 | 193,00 | 2,00% | 183.495,00 |
| 20.08.2024 | 190,58 | 192,25 | 187,50 | 189,21 | -1,03% | 165.978,00 |
| 19.08.2024 | 188,59 | 191,45 | 187,52 | 191,18 | 0,97% | 204.583,00 |
| 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% | 389.510,00 |
| 14.08.2024 | 181,30 | 181,60 | 174,59 | 178,41 | -1,08% | 309.809,00 |
| 13.08.2024 | 176,71 | 181,25 | 175,01 | 180,35 | 5,08% | 434.946,00 |
| 12.08.2024 | 169,89 | 174,09 | 169,89 | 171,63 | 1,81% | 426.573,00 |
| 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% | 659.095,00 |
| 07.08.2024 | 172,40 | 173,15 | 156,58 | 157,72 | -6,07% | 621.726,00 |
| 06.08.2024 | 168,69 | 172,50 | 164,36 | 167,91 | 0,75% | 602.359,00 |
| 05.08.2024 | 162,99 | 169,40 | 158,58 | 166,66 | -3,26% | 785.817,00 |
| 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% | 740.928,00 |