8,320$
-0,60%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 8,45 | 8,53 | 8,24 | 8,32 | -0,60% | 95.551,00 |
| 02.06.2025 | 8,06 | 8,50 | 7,96 | 8,37 | 3,21% | 3.756.272,00 |
| 30.05.2025 | 8,43 | 8,46 | 7,66 | 8,11 | -3,80% | 9.446.862,00 |
| 29.05.2025 | 9,04 | 9,06 | 8,37 | 8,43 | -1,29% | 5.599.855,00 |
| 28.05.2025 | 8,57 | 8,65 | 8,42 | 8,54 | 0,95% | 3.042.539,00 |
| 27.05.2025 | 8,80 | 8,80 | 8,41 | 8,46 | -3,31% | 2.287.052,00 |
| 23.05.2025 | 8,61 | 8,76 | 8,54 | 8,75 | -1,24% | 1.812.743,00 |
| 22.05.2025 | 8,84 | 9,07 | 8,78 | 8,86 | -0,78% | 1.864.427,00 |
| 21.05.2025 | 9,06 | 9,14 | 8,88 | 8,93 | -1,22% | 1.698.325,00 |
| 20.05.2025 | 9,23 | 9,33 | 8,94 | 9,04 | -0,99% | 1.789.744,00 |
| 19.05.2025 | 8,77 | 9,26 | 8,73 | 9,13 | 2,13% | 2.383.535,00 |
| 16.05.2025 | 8,96 | 9,09 | 8,86 | 8,94 | -0,11% | 1.972.414,00 |
| 15.05.2025 | 9,48 | 9,56 | 8,66 | 8,95 | -8,21% | 7.584.934,00 |
| 14.05.2025 | 10,04 | 10,17 | 9,69 | 9,75 | -2,21% | 2.655.681,00 |
| 13.05.2025 | 9,86 | 10,08 | 9,65 | 9,97 | 0,10% | 4.786.807,00 |
| 12.05.2025 | 10,21 | 10,68 | 9,83 | 9,96 | 5,62% | 6.324.466,00 |
| 09.05.2025 | 9,40 | 9,63 | 9,25 | 9,43 | 0,96% | 2.858.931,00 |
| 08.05.2025 | 9,33 | 9,48 | 9,17 | 9,34 | 1,85% | 2.355.178,00 |
| 07.05.2025 | 9,03 | 9,39 | 8,98 | 9,17 | -1,50% | 2.955.464,00 |
| 06.05.2025 | 8,88 | 9,43 | 8,86 | 9,31 | 3,79% | 3.768.068,00 |
| 05.05.2025 | 8,85 | 9,15 | 8,75 | 8,97 | 0,79% | 2.610.043,00 |
| 02.05.2025 | 8,76 | 8,98 | 8,64 | 8,90 | 5,58% | 5.122.377,00 |
| 01.05.2025 | 8,36 | 8,58 | 8,30 | 8,43 | 2,18% | 2.358.379,00 |
| 30.04.2025 | 7,98 | 8,30 | 7,92 | 8,25 | 0,12% | 2.370.614,00 |
| 29.04.2025 | 8,20 | 8,40 | 8,14 | 8,24 | -0,12% | 2.347.024,00 |
| 28.04.2025 | 7,65 | 8,32 | 7,59 | 8,25 | 6,73% | 6.112.013,00 |
| 25.04.2025 | 7,40 | 7,80 | 7,21 | 7,73 | 1,84% | 4.408.143,00 |
| 24.04.2025 | 7,21 | 7,59 | 7,16 | 7,59 | 2,57% | 3.126.747,00 |
| 23.04.2025 | 7,46 | 7,72 | 7,30 | 7,40 | 3,79% | 5.498.213,00 |
| 22.04.2025 | 6,73 | 7,20 | 6,71 | 7,13 | 7,38% | 5.043.650,00 |
| 21.04.2025 | 6,66 | 6,70 | 6,50 | 6,64 | 0,08% | 2.436.877,00 |
| 17.04.2025 | 6,72 | 6,80 | 6,59 | 6,64 | -0,23% | 3.099.866,00 |
| 16.04.2025 | 6,71 | 6,79 | 6,49 | 6,65 | -2,35% | 3.426.683,00 |
| 15.04.2025 | 7,01 | 7,14 | 6,78 | 6,81 | -3,68% | 3.682.188,00 |
| 14.04.2025 | 7,24 | 7,46 | 6,91 | 7,07 | 0,86% | 7.021.677,00 |
| 11.04.2025 | 6,80 | 7,04 | 6,62 | 7,01 | 4,63% | 7.668.869,00 |
| 10.04.2025 | 6,88 | 7,09 | 6,41 | 6,70 | -4,15% | 8.284.902,00 |
| 09.04.2025 | 6,65 | 7,28 | 6,38 | 6,99 | 3,40% | 14.331.931,00 |
| 08.04.2025 | 7,43 | 7,48 | 6,61 | 6,76 | -4,11% | 7.974.748,00 |
| 07.04.2025 | 6,83 | 7,99 | 6,59 | 7,05 | -2,62% | 11.775.868,00 |
| 04.04.2025 | 7,42 | 7,55 | 6,86 | 7,24 | -12,77% | 13.062.221,00 |
| 03.04.2025 | 8,12 | 8,40 | 7,98 | 8,30 | -4,05% | 5.037.344,00 |
| 02.04.2025 | 8,55 | 8,78 | 8,48 | 8,65 | -0,35% | 2.832.133,00 |
| 01.04.2025 | 8,62 | 8,96 | 8,53 | 8,68 | 1,05% | 4.347.962,00 |
| 31.03.2025 | 8,38 | 8,77 | 8,20 | 8,59 | -0,92% | 6.760.859,00 |
| 28.03.2025 | 8,86 | 8,97 | 8,55 | 8,67 | -4,73% | 6.556.814,00 |
| 27.03.2025 | 8,83 | 9,50 | 8,83 | 9,10 | 3,06% | 8.070.557,00 |
| 26.03.2025 | 9,09 | 9,37 | 8,62 | 8,83 | -2,00% | 8.029.072,00 |
| 25.03.2025 | 8,70 | 9,36 | 8,67 | 9,01 | 2,04% | 9.263.211,00 |
| 24.03.2025 | 8,95 | 9,05 | 8,74 | 8,83 | -0,34% | 5.739.884,00 |
| 21.03.2025 | 8,72 | 8,95 | 8,56 | 8,86 | 0,00% | 6.507.752,00 |
| 20.03.2025 | 9,32 | 9,32 | 8,63 | 8,86 | -8,28% | 8.775.097,00 |
| 19.03.2025 | 9,41 | 10,00 | 9,35 | 9,66 | -0,31% | 14.880.301,00 |
| 18.03.2025 | 8,11 | 9,73 | 8,11 | 9,69 | 21,66% | 30.256.102,00 |
| 17.03.2025 | 7,89 | 8,06 | 7,62 | 7,97 | 4,12% | 7.328.033,00 |
| 14.03.2025 | 7,36 | 7,67 | 7,36 | 7,65 | 9,13% | 5.277.876,00 |
| 13.03.2025 | 7,21 | 7,29 | 6,97 | 7,01 | -4,10% | 3.761.352,00 |
| 12.03.2025 | 7,06 | 7,35 | 6,94 | 7,31 | 3,39% | 3.209.305,00 |
| 11.03.2025 | 7,00 | 7,18 | 6,88 | 7,07 | 4,28% | 4.855.084,00 |
| 10.03.2025 | 7,23 | 7,28 | 6,68 | 6,78 | -7,88% | 6.243.847,00 |
| 07.03.2025 | 7,33 | 7,57 | 7,07 | 7,36 | 0,55% | 3.462.104,00 |
| 06.03.2025 | 7,74 | 7,80 | 7,20 | 7,32 | -4,69% | 4.965.756,00 |
| 05.03.2025 | 7,38 | 7,74 | 7,19 | 7,68 | 8,47% | 5.798.308,00 |
| 04.03.2025 | 6,85 | 7,24 | 6,70 | 7,08 | 2,31% | 6.361.013,00 |
| 03.03.2025 | 7,25 | 7,31 | 6,85 | 6,92 | -4,42% | 4.986.816,00 |
| 28.02.2025 | 6,98 | 7,30 | 6,90 | 7,24 | -1,76% | 6.589.706,00 |
| 27.02.2025 | 7,51 | 7,71 | 7,28 | 7,37 | -4,66% | 5.447.185,00 |
| 26.02.2025 | 7,48 | 7,93 | 7,41 | 7,73 | 9,49% | 12.540.966,00 |
| 25.02.2025 | 7,19 | 7,23 | 6,82 | 7,06 | -0,42% | 5.019.934,00 |
| 24.02.2025 | 7,90 | 7,92 | 6,96 | 7,09 | -13,54% | 17.461.882,00 |
| 21.02.2025 | 8,65 | 9,33 | 8,18 | 8,20 | -1,20% | 15.479.918,00 |
| 20.02.2025 | 8,56 | 8,74 | 8,06 | 8,30 | 2,47% | 7.867.421,00 |
| 19.02.2025 | 8,54 | 8,57 | 8,10 | 8,10 | -5,37% | 5.299.478,00 |
| 18.02.2025 | 9,05 | 9,08 | 8,25 | 8,56 | -3,49% | 11.664.654,00 |
| 14.02.2025 | 9,20 | 9,29 | 8,44 | 8,87 | 4,72% | 16.074.901,00 |
| 13.02.2025 | 7,90 | 8,49 | 7,85 | 8,47 | 1,80% | 7.933.339,00 |
| 12.02.2025 | 7,61 | 8,63 | 7,60 | 8,32 | 11,68% | 16.475.398,00 |
| 11.02.2025 | 7,55 | 7,69 | 7,33 | 7,45 | -2,99% | 5.466.744,00 |
| 10.02.2025 | 7,98 | 8,08 | 7,39 | 7,68 | -0,65% | 11.352.353,00 |
| 07.02.2025 | 7,49 | 8,05 | 7,43 | 7,73 | 6,62% | 13.225.582,00 |
| 06.02.2025 | 7,37 | 7,60 | 7,21 | 7,25 | 2,55% | 6.021.856,00 |
| 05.02.2025 | 7,11 | 7,21 | 7,00 | 7,07 | -2,08% | 2.611.762,00 |
| 04.02.2025 | 6,94 | 7,42 | 6,93 | 7,22 | 7,76% | 9.641.250,00 |
| 03.02.2025 | 6,80 | 7,04 | 6,64 | 6,70 | -4,96% | 5.534.480,00 |
| 31.01.2025 | 7,27 | 7,32 | 7,02 | 7,05 | -3,42% | 4.073.303,00 |
| 30.01.2025 | 6,90 | 7,44 | 6,88 | 7,30 | 7,04% | 6.795.703,00 |
| 29.01.2025 | 7,34 | 7,35 | 6,79 | 6,82 | -5,93% | 7.210.050,00 |
| 28.01.2025 | 6,74 | 7,26 | 6,61 | 7,25 | 9,52% | 4.612.888,00 |
| 27.01.2025 | 6,90 | 6,96 | 6,57 | 6,62 | -6,36% | 4.610.157,00 |
| 24.01.2025 | 7,08 | 7,23 | 6,88 | 7,07 | 2,32% | 5.552.718,00 |
| 23.01.2025 | 6,47 | 7,08 | 6,45 | 6,91 | 5,82% | 5.711.823,00 |
| 22.01.2025 | 6,43 | 6,66 | 6,35 | 6,53 | 1,24% | 2.570.195,00 |
| 21.01.2025 | 6,81 | 6,87 | 6,36 | 6,45 | -4,73% | 5.929.022,00 |
| 17.01.2025 | 6,22 | 6,86 | 6,21 | 6,77 | 8,49% | 9.852.334,00 |
| 16.01.2025 | 6,19 | 6,26 | 6,07 | 6,24 | 0,81% | 1.434.703,00 |
| 15.01.2025 | 6,27 | 6,31 | 6,04 | 6,19 | 0,49% | 2.351.967,00 |
| 14.01.2025 | 6,12 | 6,32 | 6,01 | 6,16 | 6,57% | 4.281.687,00 |
| 13.01.2025 | 5,68 | 5,93 | 5,64 | 5,78 | 0,35% | 2.646.790,00 |
| 10.01.2025 | 6,07 | 6,07 | 5,73 | 5,76 | -7,69% | 3.697.398,00 |
| 08.01.2025 | 6,28 | 6,28 | 6,12 | 6,24 | -2,19% | 2.958.343,00 |