4,220$
-0,71%
Echtzeit-Aktienkurs Universal Electronics Inc
Bid:
Ask:
Aktienkurse zur Universal Electronics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,20 | 4,27 | 4,14 | 4,18 | -1,65% | 22.173,00 |
| 26.03.2026 | 4,28 | 4,32 | 4,21 | 4,25 | -1,85% | 31.081,00 |
| 25.03.2026 | 4,50 | 4,52 | 4,27 | 4,33 | -4,20% | 24.945,00 |
| 24.03.2026 | 4,40 | 4,52 | 4,36 | 4,52 | 3,67% | 44.145,00 |
| 23.03.2026 | 4,42 | 4,42 | 4,33 | 4,36 | 2,59% | 24.668,00 |
| 20.03.2026 | 4,25 | 4,64 | 4,25 | 4,25 | -0,12% | 186.103,00 |
| 19.03.2026 | 4,30 | 4,40 | 4,18 | 4,26 | -1,39% | 33.403,00 |
| 18.03.2026 | 4,25 | 4,46 | 4,19 | 4,32 | 2,01% | 131.942,00 |
| 17.03.2026 | 4,15 | 4,29 | 4,12 | 4,23 | 1,93% | 39.142,00 |
| 16.03.2026 | 4,40 | 4,49 | 4,10 | 4,15 | -3,94% | 117.035,00 |
| 13.03.2026 | 4,25 | 4,33 | 4,05 | 4,32 | 18,03% | 342.720,00 |
| 12.03.2026 | 3,59 | 3,69 | 3,58 | 3,66 | 1,95% | 213.435,00 |
| 11.03.2026 | 3,62 | 3,65 | 3,56 | 3,59 | -0,83% | 68.535,00 |
| 10.03.2026 | 3,69 | 3,81 | 3,62 | 3,62 | -1,90% | 54.691,00 |
| 09.03.2026 | 3,83 | 3,87 | 3,67 | 3,69 | -3,66% | 129.796,00 |
| 06.03.2026 | 3,80 | 3,83 | 3,74 | 3,83 | 0,00% | 26.887,00 |
| 05.03.2026 | 3,90 | 3,92 | 3,78 | 3,83 | -1,79% | 33.543,00 |
| 04.03.2026 | 3,77 | 3,91 | 3,77 | 3,90 | 3,72% | 20.634,00 |
| 03.03.2026 | 3,81 | 3,95 | 3,75 | 3,76 | -2,59% | 31.730,00 |
| 02.03.2026 | 3,79 | 3,93 | 3,79 | 3,86 | 2,39% | 34.288,00 |
| 27.02.2026 | 3,90 | 3,90 | 3,75 | 3,77 | -3,08% | 67.951,00 |
| 26.02.2026 | 3,90 | 3,99 | 3,88 | 3,89 | -1,02% | 81.546,00 |
| 25.02.2026 | 3,96 | 3,96 | 3,88 | 3,93 | -0,25% | 19.361,00 |
| 24.02.2026 | 4,01 | 4,01 | 3,91 | 3,94 | -1,01% | 17.541,00 |
| 23.02.2026 | 4,12 | 4,12 | 3,92 | 3,98 | -3,40% | 22.747,00 |
| 20.02.2026 | 4,10 | 4,17 | 4,05 | 4,12 | 0,98% | 23.251,00 |
| 19.02.2026 | 4,06 | 4,11 | 4,03 | 4,08 | 0,00% | 19.947,00 |
| 18.02.2026 | 4,28 | 4,33 | 4,03 | 4,08 | -4,45% | 67.329,00 |
| 17.02.2026 | 4,15 | 4,30 | 4,13 | 4,27 | 3,64% | 75.002,00 |
| 13.02.2026 | 4,13 | 4,14 | 4,01 | 4,12 | -0,72% | 34.035,00 |
| 12.02.2026 | 4,09 | 4,22 | 4,01 | 4,15 | 1,47% | 80.343,00 |
| 11.02.2026 | 4,24 | 4,24 | 4,02 | 4,09 | -3,76% | 44.912,00 |
| 10.02.2026 | 4,19 | 4,34 | 4,19 | 4,25 | 1,19% | 72.828,00 |
| 09.02.2026 | 4,02 | 4,31 | 4,02 | 4,20 | 5,26% | 61.536,00 |
| 06.02.2026 | 3,92 | 4,03 | 3,88 | 3,99 | 1,53% | 84.061,00 |
| 05.02.2026 | 3,95 | 3,97 | 3,90 | 3,93 | -1,26% | 97.881,00 |
| 04.02.2026 | 3,91 | 4,02 | 3,91 | 3,98 | 2,05% | 32.072,00 |
| 03.02.2026 | 3,84 | 4,00 | 3,84 | 3,90 | -0,26% | 54.189,00 |
| 02.02.2026 | 3,93 | 4,00 | 3,72 | 3,91 | -1,01% | 94.130,00 |
| 30.01.2026 | 3,92 | 4,03 | 3,88 | 3,95 | -0,50% | 62.658,00 |
| 29.01.2026 | 4,03 | 4,06 | 3,68 | 3,97 | -1,98% | 88.927,00 |
| 28.01.2026 | 4,00 | 4,10 | 4,00 | 4,05 | 0,75% | 17.595,00 |
| 27.01.2026 | 4,00 | 4,04 | 3,98 | 4,02 | 0,50% | 24.948,00 |
| 26.01.2026 | 3,94 | 4,04 | 3,94 | 4,00 | -0,25% | 29.565,00 |
| 23.01.2026 | 4,03 | 4,04 | 3,97 | 4,01 | -1,72% | 32.494,00 |
| 22.01.2026 | 3,86 | 4,13 | 3,86 | 4,08 | 5,70% | 32.806,00 |
| 21.01.2026 | 3,85 | 3,94 | 3,84 | 3,86 | 0,26% | 47.592,00 |
| 20.01.2026 | 3,95 | 3,95 | 3,81 | 3,85 | -2,78% | 80.398,00 |
| 16.01.2026 | 4,00 | 4,07 | 3,92 | 3,96 | -1,00% | 99.901,00 |
| 15.01.2026 | 3,84 | 4,02 | 3,76 | 4,00 | 4,71% | 80.614,00 |
| 14.01.2026 | 3,72 | 3,88 | 3,70 | 3,82 | 2,69% | 83.960,00 |
| 13.01.2026 | 3,68 | 3,76 | 3,64 | 3,72 | 2,20% | 98.993,00 |
| 12.01.2026 | 3,59 | 3,70 | 3,57 | 3,64 | 1,39% | 42.569,00 |
| 09.01.2026 | 3,61 | 3,63 | 3,54 | 3,59 | 0,56% | 59.653,00 |
| 08.01.2026 | 3,55 | 3,60 | 3,50 | 3,57 | 0,85% | 67.486,00 |
| 07.01.2026 | 3,69 | 3,69 | 3,46 | 3,54 | -2,48% | 150.401,00 |
| 06.01.2026 | 3,68 | 3,73 | 3,61 | 3,63 | -0,55% | 63.384,00 |
| 05.01.2026 | 3,64 | 3,79 | 3,64 | 3,65 | 0,55% | 50.493,00 |
| 02.01.2026 | 3,59 | 3,76 | 3,59 | 3,63 | 0,55% | 127.667,00 |
| 31.12.2025 | 3,22 | 3,61 | 3,11 | 3,61 | 13,17% | 214.134,00 |
| 30.12.2025 | 3,16 | 3,20 | 3,12 | 3,19 | 1,92% | 117.096,00 |
| 29.12.2025 | 3,13 | 3,15 | 3,07 | 3,13 | 0,32% | 127.576,00 |
| 26.12.2025 | 3,10 | 3,15 | 3,08 | 3,12 | -0,64% | 12.345,00 |
| 24.12.2025 | 3,04 | 3,15 | 3,03 | 3,14 | 3,29% | 19.203,00 |
| 23.12.2025 | 3,11 | 3,12 | 3,00 | 3,04 | -2,25% | 79.046,00 |
| 22.12.2025 | 3,14 | 3,20 | 3,11 | 3,11 | -1,27% | 85.649,00 |
| 19.12.2025 | 3,15 | 3,17 | 3,11 | 3,15 | 0,00% | 39.118,00 |
| 18.12.2025 | 3,12 | 3,29 | 3,12 | 3,15 | -0,94% | 71.994,00 |
| 17.12.2025 | 3,25 | 3,28 | 3,17 | 3,18 | -2,15% | 66.455,00 |
| 16.12.2025 | 3,11 | 3,29 | 3,11 | 3,25 | 4,17% | 81.273,00 |
| 15.12.2025 | 3,29 | 3,32 | 3,12 | 3,12 | -4,59% | 136.817,00 |
| 12.12.2025 | 3,30 | 3,36 | 3,26 | 3,27 | -1,21% | 78.268,00 |
| 11.12.2025 | 3,36 | 3,36 | 3,25 | 3,31 | -0,30% | 33.160,00 |
| 10.12.2025 | 3,22 | 3,36 | 3,22 | 3,32 | 3,11% | 45.979,00 |
| 09.12.2025 | 3,14 | 3,32 | 3,13 | 3,22 | 2,55% | 154.562,00 |
| 08.12.2025 | 3,24 | 3,25 | 3,13 | 3,14 | -3,09% | 144.119,00 |
| 05.12.2025 | 3,32 | 3,32 | 3,16 | 3,24 | -1,22% | 52.419,00 |
| 04.12.2025 | 3,31 | 3,33 | 3,26 | 3,28 | -1,50% | 58.528,00 |
| 03.12.2025 | 3,28 | 3,36 | 3,27 | 3,33 | 2,78% | 59.526,00 |
| 02.12.2025 | 3,21 | 3,35 | 3,21 | 3,24 | 0,93% | 108.708,00 |
| 01.12.2025 | 3,22 | 3,30 | 3,21 | 3,21 | -3,02% | 43.365,00 |
| 28.11.2025 | 3,32 | 3,36 | 3,25 | 3,31 | -0,30% | 14.671,00 |
| 26.11.2025 | 3,23 | 3,34 | 3,06 | 3,32 | 1,22% | 154.510,00 |
| 25.11.2025 | 3,33 | 3,46 | 3,21 | 3,28 | 1,55% | 66.410,00 |
| 24.11.2025 | 3,13 | 3,30 | 3,13 | 3,23 | 3,19% | 122.468,00 |
| 21.11.2025 | 2,80 | 3,17 | 2,69 | 3,13 | 13,41% | 94.284,00 |
| 20.11.2025 | 2,81 | 2,97 | 2,75 | 2,76 | -1,78% | 119.451,00 |
| 19.11.2025 | 2,79 | 2,89 | 2,73 | 2,81 | 1,08% | 198.717,00 |
| 18.11.2025 | 2,94 | 2,94 | 2,76 | 2,78 | -6,08% | 195.105,00 |
| 17.11.2025 | 2,97 | 3,00 | 2,90 | 2,96 | -0,34% | 174.758,00 |
| 14.11.2025 | 2,95 | 3,01 | 2,94 | 2,97 | 0,00% | 235.346,00 |
| 13.11.2025 | 3,12 | 3,12 | 2,97 | 2,97 | -5,11% | 177.877,00 |
| 12.11.2025 | 3,07 | 3,27 | 3,05 | 3,13 | 1,95% | 192.587,00 |
| 11.11.2025 | 3,13 | 3,25 | 3,05 | 3,07 | -1,92% | 223.558,00 |
| 10.11.2025 | 3,36 | 3,47 | 3,07 | 3,13 | -12,57% | 231.155,00 |
| 07.11.2025 | 3,32 | 3,59 | 3,03 | 3,58 | 7,83% | 215.095,00 |
| 06.11.2025 | 3,54 | 3,63 | 3,32 | 3,32 | -5,68% | 170.107,00 |
| 05.11.2025 | 3,66 | 3,68 | 3,52 | 3,52 | -3,56% | 117.353,00 |
| 04.11.2025 | 3,79 | 3,86 | 3,62 | 3,65 | -4,95% | 179.868,00 |
| 03.11.2025 | 3,89 | 3,96 | 3,76 | 3,84 | -1,29% | 57.954,00 |