7,290$
1,25%
Echtzeit-Aktienkurs UP Fintech Holding Ltd
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,13 | 7,32 | 6,98 | 7,31 | 1,53% | 1.925.441,00 |
| 06.03.2026 | 7,24 | 7,30 | 7,15 | 7,20 | -1,37% | 1.015.490,00 |
| 05.03.2026 | 7,52 | 7,58 | 7,14 | 7,30 | -4,07% | 3.401.410,00 |
| 04.03.2026 | 7,53 | 7,72 | 7,50 | 7,61 | 2,70% | 1.835.906,00 |
| 03.03.2026 | 7,50 | 7,52 | 7,19 | 7,41 | -5,12% | 2.381.541,00 |
| 02.03.2026 | 7,60 | 7,84 | 7,54 | 7,81 | -0,13% | 1.783.995,00 |
| 27.02.2026 | 7,96 | 7,96 | 7,74 | 7,82 | -3,22% | 1.583.702,00 |
| 26.02.2026 | 7,99 | 8,17 | 7,91 | 8,08 | -0,25% | 1.816.681,00 |
| 25.02.2026 | 7,88 | 8,17 | 7,84 | 8,10 | 3,85% | 2.625.864,00 |
| 24.02.2026 | 7,71 | 7,90 | 7,53 | 7,80 | 1,17% | 2.218.604,00 |
| 23.02.2026 | 8,04 | 8,17 | 7,70 | 7,71 | -4,58% | 2.048.365,00 |
| 20.02.2026 | 7,93 | 8,19 | 7,93 | 8,08 | 0,12% | 1.191.505,00 |
| 19.02.2026 | 7,96 | 8,07 | 7,89 | 8,07 | 0,75% | 917.204,00 |
| 18.02.2026 | 8,09 | 8,12 | 7,92 | 8,01 | -0,62% | 1.130.872,00 |
| 17.02.2026 | 8,06 | 8,13 | 7,89 | 8,06 | 0,37% | 1.417.508,00 |
| 13.02.2026 | 8,00 | 8,17 | 7,90 | 8,03 | -0,37% | 1.743.694,00 |
| 12.02.2026 | 8,38 | 8,39 | 7,80 | 8,06 | -3,59% | 3.028.800,00 |
| 11.02.2026 | 8,46 | 8,49 | 8,16 | 8,36 | -0,71% | 2.356.733,00 |
| 10.02.2026 | 8,46 | 8,60 | 8,42 | 8,42 | -1,17% | 1.303.307,00 |
| 09.02.2026 | 8,23 | 8,65 | 8,13 | 8,52 | 4,67% | 2.773.880,00 |
| 06.02.2026 | 7,95 | 8,22 | 7,83 | 8,14 | 5,44% | 2.459.928,00 |
| 05.02.2026 | 7,96 | 8,00 | 7,66 | 7,72 | -3,74% | 3.795.232,00 |
| 04.02.2026 | 8,26 | 8,28 | 7,92 | 8,02 | -3,49% | 3.318.153,00 |
| 03.02.2026 | 8,44 | 8,56 | 8,07 | 8,31 | -1,19% | 3.581.665,00 |
| 02.02.2026 | 8,47 | 8,47 | 8,31 | 8,41 | -1,52% | 2.024.879,00 |
| 30.01.2026 | 8,72 | 8,88 | 8,50 | 8,54 | -2,95% | 3.161.240,00 |
| 29.01.2026 | 8,80 | 8,85 | 8,60 | 8,80 | 0,34% | 2.348.392,00 |
| 28.01.2026 | 8,91 | 9,18 | 8,75 | 8,77 | -0,45% | 2.447.431,00 |
| 27.01.2026 | 8,91 | 8,93 | 8,78 | 8,81 | -0,68% | 1.702.636,00 |
| 26.01.2026 | 8,70 | 9,08 | 8,60 | 8,87 | 1,37% | 1.996.790,00 |
| 23.01.2026 | 8,75 | 8,88 | 8,71 | 8,75 | 1,04% | 2.398.877,00 |
| 22.01.2026 | 9,18 | 9,38 | 8,53 | 8,66 | -4,84% | 6.110.088,00 |
| 21.01.2026 | 9,18 | 9,31 | 8,99 | 9,10 | 0,22% | 1.782.530,00 |
| 20.01.2026 | 8,86 | 9,19 | 8,86 | 9,08 | -0,22% | 2.819.150,00 |
| 16.01.2026 | 9,23 | 9,24 | 8,88 | 9,10 | -1,62% | 4.044.239,00 |
| 15.01.2026 | 9,14 | 9,41 | 9,03 | 9,25 | 2,66% | 4.366.177,00 |
| 14.01.2026 | 9,42 | 9,44 | 8,95 | 9,01 | -5,36% | 4.620.268,00 |
| 13.01.2026 | 10,15 | 10,15 | 9,20 | 9,52 | -7,75% | 8.630.868,00 |
| 12.01.2026 | 9,95 | 10,45 | 9,63 | 10,32 | 6,17% | 11.911.753,00 |
| 09.01.2026 | 10,03 | 10,06 | 9,60 | 9,72 | -2,99% | 2.623.925,00 |
| 08.01.2026 | 10,00 | 10,20 | 9,80 | 10,02 | 0,30% | 3.501.776,00 |
| 07.01.2026 | 10,45 | 10,46 | 9,85 | 9,99 | -4,31% | 3.379.535,00 |
| 06.01.2026 | 11,16 | 11,35 | 10,20 | 10,44 | -6,12% | 7.796.603,00 |
| 05.01.2026 | 10,40 | 11,28 | 10,35 | 11,12 | 6,51% | 7.339.794,00 |