5,670$
2,90%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 5,50 | 5,71 | 5,49 | 5,68 | 3,09% | 4.509.029,00 |
| 14.11.2024 | 5,50 | 5,65 | 5,36 | 5,51 | -2,99% | 7.591.330,00 |
| 13.11.2024 | 6,10 | 6,16 | 5,59 | 5,68 | -3,40% | 6.405.470,00 |
| 12.11.2024 | 6,37 | 6,38 | 5,88 | 5,88 | -10,16% | 12.985.459,00 |
| 11.11.2024 | 6,49 | 6,60 | 6,30 | 6,55 | 5,23% | 7.399.399,00 |
| 08.11.2024 | 6,75 | 6,76 | 6,20 | 6,22 | -14,21% | 13.571.109,00 |
| 07.11.2024 | 7,07 | 7,61 | 6,90 | 7,25 | 9,35% | 22.453.134,00 |
| 06.11.2024 | 6,36 | 6,64 | 6,16 | 6,63 | -1,19% | 5.817.181,00 |
| 05.11.2024 | 6,83 | 7,05 | 6,61 | 6,71 | 3,23% | 9.599.868,00 |
| 04.11.2024 | 6,52 | 6,87 | 6,45 | 6,50 | 0,31% | 7.669.304,00 |
| 01.11.2024 | 6,35 | 6,63 | 6,31 | 6,48 | 2,05% | 5.460.933,00 |
| 31.10.2024 | 6,36 | 6,60 | 6,29 | 6,35 | 0,16% | 4.756.010,00 |
| 30.10.2024 | 6,34 | 6,48 | 6,11 | 6,34 | -1,55% | 5.317.847,00 |
| 29.10.2024 | 6,77 | 6,79 | 6,37 | 6,44 | -4,02% | 8.849.981,00 |
| 28.10.2024 | 6,20 | 6,80 | 6,19 | 6,71 | 8,40% | 16.279.553,00 |
| 25.10.2024 | 6,20 | 6,26 | 6,05 | 6,19 | 0,81% | 10.469.322,00 |
| 24.10.2024 | 6,11 | 6,17 | 5,81 | 6,14 | 1,49% | 11.997.522,00 |
| 23.10.2024 | 6,22 | 6,29 | 5,87 | 6,05 | -6,20% | 21.969.456,00 |
| 22.10.2024 | 6,76 | 7,09 | 6,37 | 6,45 | -13,31% | 22.963.327,00 |
| 21.10.2024 | 7,05 | 7,48 | 6,93 | 7,44 | 3,05% | 8.994.318,00 |
| 18.10.2024 | 7,90 | 8,14 | 7,02 | 7,22 | 0,56% | 29.806.253,00 |
| 17.10.2024 | 6,87 | 7,26 | 6,78 | 7,18 | 0,56% | 11.281.683,00 |
| 16.10.2024 | 7,20 | 7,56 | 7,00 | 7,14 | 1,28% | 14.111.044,00 |
| 15.10.2024 | 6,93 | 7,23 | 6,76 | 7,05 | -3,56% | 20.570.780,00 |
| 14.10.2024 | 8,28 | 8,32 | 7,29 | 7,31 | -15,20% | 27.275.311,00 |
| 11.10.2024 | 7,71 | 9,62 | 7,50 | 8,62 | 6,16% | 41.531.718,00 |
| 10.10.2024 | 8,26 | 8,59 | 7,60 | 8,12 | -1,93% | 29.621.976,00 |
| 09.10.2024 | 8,76 | 9,10 | 7,60 | 8,28 | -13,97% | 54.225.636,00 |
| 08.10.2024 | 9,19 | 10,32 | 8,82 | 9,63 | -16,16% | 50.552.064,00 |
| 07.10.2024 | 13,89 | 14,48 | 11,28 | 11,48 | -7,34% | 120.420.244,00 |
| 04.10.2024 | 9,68 | 12,42 | 9,24 | 12,39 | 34,89% | 78.513.151,00 |
| 03.10.2024 | 7,42 | 9,50 | 7,24 | 9,19 | 13,96% | 52.698.136,00 |
| 02.10.2024 | 7,80 | 8,63 | 7,21 | 8,06 | 29,58% | 72.511.877,00 |
| 01.10.2024 | 5,59 | 6,27 | 5,49 | 6,22 | 16,48% | 18.744.538,00 |
| 30.09.2024 | 5,44 | 6,09 | 5,22 | 5,34 | 16,59% | 20.778.199,00 |
| 27.09.2024 | 5,06 | 5,25 | 4,55 | 4,58 | -4,78% | 13.812.775,00 |
| 26.09.2024 | 4,55 | 4,88 | 4,41 | 4,81 | 15,63% | 4.967.331,00 |
| 25.09.2024 | 4,15 | 4,23 | 4,09 | 4,16 | -3,82% | 1.280.070,00 |
| 24.09.2024 | 4,14 | 4,38 | 4,03 | 4,33 | 14,12% | 4.462.472,00 |
| 23.09.2024 | 3,69 | 3,89 | 3,68 | 3,79 | 2,71% | 1.049.488,00 |
| 20.09.2024 | 3,80 | 3,83 | 3,65 | 3,69 | -3,40% | 574.131,00 |
| 19.09.2024 | 3,64 | 3,83 | 3,57 | 3,82 | 9,46% | 2.142.485,00 |
| 18.09.2024 | 3,55 | 3,59 | 3,47 | 3,49 | -1,69% | 335.436,00 |
| 17.09.2024 | 3,46 | 3,58 | 3,46 | 3,55 | 3,80% | 493.153,00 |
| 16.09.2024 | 3,45 | 3,46 | 3,39 | 3,42 | -1,72% | 430.695,00 |
| 13.09.2024 | 3,46 | 3,50 | 3,42 | 3,48 | 0,87% | 723.146,00 |
| 12.09.2024 | 3,52 | 3,53 | 3,42 | 3,45 | -1,57% | 734.049,00 |
| 11.09.2024 | 3,52 | 3,55 | 3,44 | 3,51 | 0,72% | 703.423,00 |
| 10.09.2024 | 3,61 | 3,63 | 3,43 | 3,48 | -4,66% | 585.230,00 |
| 09.09.2024 | 3,44 | 3,66 | 3,39 | 3,65 | 6,10% | 2.169.249,00 |
| 06.09.2024 | 3,56 | 3,56 | 3,39 | 3,44 | -2,55% | 863.006,00 |
| 05.09.2024 | 3,60 | 3,63 | 3,53 | 3,53 | -2,22% | 692.760,00 |
| 04.09.2024 | 3,64 | 3,71 | 3,59 | 3,61 | -1,10% | 811.851,00 |
| 03.09.2024 | 3,61 | 3,69 | 3,58 | 3,65 | 0,27% | 1.024.432,00 |
| 30.08.2024 | 3,90 | 3,95 | 3,59 | 3,64 | -6,43% | 1.693.687,00 |
| 29.08.2024 | 3,77 | 3,91 | 3,76 | 3,89 | 5,42% | 1.090.139,00 |
| 28.08.2024 | 3,83 | 3,85 | 3,68 | 3,69 | -4,40% | 489.115,00 |
| 27.08.2024 | 3,93 | 3,98 | 3,85 | 3,86 | -1,15% | 256.442,00 |
| 26.08.2024 | 3,99 | 3,99 | 3,81 | 3,91 | -2,86% | 512.705,00 |
| 23.08.2024 | 3,98 | 4,05 | 3,96 | 4,02 | 2,81% | 401.788,00 |
| 22.08.2024 | 4,00 | 4,06 | 3,91 | 3,91 | -2,01% | 337.367,00 |
| 21.08.2024 | 3,80 | 4,01 | 3,80 | 3,99 | 5,28% | 401.267,00 |
| 20.08.2024 | 3,94 | 3,96 | 3,77 | 3,79 | -3,81% | 435.180,00 |
| 19.08.2024 | 3,83 | 3,95 | 3,83 | 3,94 | 3,68% | 274.094,00 |
| 16.08.2024 | 3,84 | 3,92 | 3,76 | 3,80 | -0,26% | 299.875,00 |
| 15.08.2024 | 3,79 | 3,86 | 3,78 | 3,81 | 1,87% | 356.355,00 |
| 14.08.2024 | 3,75 | 3,84 | 3,69 | 3,74 | -0,53% | 350.323,00 |
| 13.08.2024 | 3,67 | 3,78 | 3,66 | 3,76 | 3,01% | 419.300,00 |
| 12.08.2024 | 3,63 | 3,69 | 3,60 | 3,65 | 0,55% | 264.753,00 |
| 09.08.2024 | 3,67 | 3,69 | 3,60 | 3,63 | -0,82% | 397.262,00 |
| 08.08.2024 | 3,55 | 3,67 | 3,53 | 3,66 | 3,83% | 1.095.502,00 |
| 07.08.2024 | 3,74 | 3,83 | 3,48 | 3,53 | -3,95% | 1.368.032,00 |
| 06.08.2024 | 3,58 | 3,76 | 3,58 | 3,67 | 1,38% | 1.445.086,00 |
| 05.08.2024 | 3,36 | 3,67 | 3,36 | 3,62 | -3,21% | 657.807,00 |
| 02.08.2024 | 3,83 | 3,84 | 3,72 | 3,74 | -3,86% | 432.755,00 |
| 01.08.2024 | 4,06 | 4,07 | 3,83 | 3,89 | -4,77% | 861.321,00 |
| 31.07.2024 | 4,20 | 4,25 | 4,07 | 4,09 | 0,86% | 446.051,00 |
| 30.07.2024 | 4,01 | 4,09 | 3,96 | 4,05 | 0,00% | 675.012,00 |
| 29.07.2024 | 4,13 | 4,18 | 4,04 | 4,05 | -1,70% | 313.950,00 |
| 26.07.2024 | 4,09 | 4,13 | 4,04 | 4,12 | 1,73% | 268.837,00 |
| 25.07.2024 | 4,09 | 4,11 | 4,02 | 4,05 | -0,98% | 330.076,00 |
| 24.07.2024 | 4,20 | 4,25 | 4,06 | 4,09 | -3,99% | 470.928,00 |
| 23.07.2024 | 4,26 | 4,29 | 4,24 | 4,26 | -1,16% | 310.937,00 |
| 22.07.2024 | 4,28 | 4,33 | 4,22 | 4,31 | 2,13% | 348.095,00 |
| 19.07.2024 | 4,24 | 4,27 | 4,20 | 4,22 | -0,47% | 324.814,00 |
| 18.07.2024 | 4,43 | 4,44 | 4,21 | 4,24 | -3,85% | 475.495,00 |
| 17.07.2024 | 4,60 | 4,60 | 4,34 | 4,41 | -4,34% | 512.774,00 |
| 16.07.2024 | 4,60 | 4,70 | 4,55 | 4,61 | -1,18% | 365.445,00 |
| 15.07.2024 | 4,50 | 4,69 | 4,43 | 4,67 | 2,98% | 609.058,00 |
| 12.07.2024 | 4,66 | 4,71 | 4,50 | 4,53 | -1,63% | 303.086,00 |
| 11.07.2024 | 4,72 | 4,81 | 4,49 | 4,61 | -1,39% | 791.356,00 |
| 10.07.2024 | 4,45 | 4,73 | 4,44 | 4,67 | 6,38% | 1.153.127,00 |
| 09.07.2024 | 4,32 | 4,44 | 4,26 | 4,39 | 1,39% | 394.274,00 |
| 08.07.2024 | 4,58 | 4,59 | 4,31 | 4,33 | -5,66% | 501.411,00 |
| 05.07.2024 | 4,35 | 4,60 | 4,26 | 4,59 | 3,38% | 1.032.142,00 |
| 03.07.2024 | 4,26 | 4,48 | 4,26 | 4,44 | 5,71% | 489.383,00 |
| 02.07.2024 | 4,19 | 4,28 | 4,16 | 4,20 | -0,47% | 381.721,00 |
| 01.07.2024 | 4,23 | 4,29 | 4,16 | 4,22 | 0,48% | 373.390,00 |
| 28.06.2024 | 4,34 | 4,34 | 4,17 | 4,20 | -2,55% | 353.486,00 |
| 27.06.2024 | 4,32 | 4,34 | 4,24 | 4,31 | -0,92% | 520.255,00 |