8,100$
0,50%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.024.141,00 |
| 11.02.2026 | 8,46 | 8,49 | 8,16 | 8,36 | -0,77% | 2.351.490,00 |
| 10.02.2026 | 8,46 | 8,60 | 8,42 | 8,43 | -1,12% | 1.261.025,00 |
| 09.02.2026 | 8,23 | 8,65 | 8,14 | 8,52 | 4,67% | 2.715.441,00 |
| 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% | 3.729.695,00 |
| 04.02.2026 | 8,26 | 8,28 | 7,92 | 8,02 | -3,49% | 3.300.209,00 |
| 03.02.2026 | 8,44 | 8,56 | 8,07 | 8,31 | -1,31% | 3.542.228,00 |
| 02.02.2026 | 8,47 | 8,47 | 8,31 | 8,42 | -1,41% | 2.013.069,00 |
| 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% | 2.344.164,00 |
| 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% | 1.691.259,00 |
| 26.01.2026 | 8,70 | 9,08 | 8,60 | 8,87 | 1,37% | 1.986.733,00 |
| 23.01.2026 | 8,75 | 8,88 | 8,71 | 8,75 | 1,04% | 2.398.877,00 |
| 22.01.2026 | 9,20 | 9,38 | 8,53 | 8,66 | -4,84% | 6.015.696,00 |
| 21.01.2026 | 9,18 | 9,31 | 8,99 | 9,10 | 0,22% | 1.775.167,00 |
| 20.01.2026 | 8,88 | 9,19 | 8,86 | 9,08 | -0,22% | 2.809.337,00 |
| 16.01.2026 | 9,23 | 9,24 | 8,88 | 9,10 | -1,62% | 4.044.239,00 |
| 15.01.2026 | 9,14 | 9,41 | 9,04 | 9,25 | 2,66% | 4.356.281,00 |
| 14.01.2026 | 9,42 | 9,44 | 8,95 | 9,01 | -5,36% | 4.562.638,00 |
| 13.01.2026 | 10,15 | 10,15 | 9,20 | 9,52 | -7,75% | 8.583.305,00 |
| 12.01.2026 | 9,95 | 10,45 | 9,63 | 10,32 | 6,17% | 11.868.379,00 |
| 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% | 3.486.956,00 |
| 07.01.2026 | 10,45 | 10,46 | 9,85 | 9,99 | -4,40% | 3.361.483,00 |
| 06.01.2026 | 11,16 | 11,35 | 10,20 | 10,45 | -5,94% | 7.722.154,00 |
| 05.01.2026 | 10,40 | 11,28 | 10,35 | 11,11 | 6,42% | 7.306.505,00 |
| 02.01.2026 | 9,92 | 10,49 | 9,80 | 10,44 | 9,21% | 6.060.943,00 |
| 31.12.2025 | 9,45 | 9,66 | 9,45 | 9,56 | 0,42% | 2.492.686,00 |
| 30.12.2025 | 9,11 | 9,62 | 9,10 | 9,52 | 4,73% | 3.862.117,00 |
| 29.12.2025 | 8,91 | 9,13 | 8,90 | 9,09 | 0,22% | 1.946.967,00 |
| 26.12.2025 | 9,02 | 9,11 | 8,85 | 9,07 | 0,55% | 1.724.985,00 |
| 24.12.2025 | 8,98 | 9,05 | 8,96 | 9,02 | 0,00% | 562.567,00 |
| 23.12.2025 | 9,00 | 9,11 | 8,91 | 9,02 | -0,11% | 1.565.752,00 |
| 22.12.2025 | 9,04 | 9,20 | 8,99 | 9,03 | 0,78% | 1.556.038,00 |
| 19.12.2025 | 8,86 | 9,20 | 8,86 | 8,96 | 1,93% | 2.106.168,00 |
| 18.12.2025 | 8,93 | 9,04 | 8,75 | 8,79 | 0,92% | 1.692.124,00 |
| 17.12.2025 | 8,90 | 9,03 | 8,66 | 8,71 | -2,13% | 1.731.138,00 |
| 16.12.2025 | 8,76 | 9,00 | 8,71 | 8,90 | 0,91% | 2.768.997,00 |
| 15.12.2025 | 9,20 | 9,21 | 8,77 | 8,82 | -4,55% | 2.737.865,00 |
| 12.12.2025 | 9,41 | 9,50 | 9,21 | 9,24 | -1,49% | 3.147.695,00 |
| 11.12.2025 | 9,08 | 9,62 | 9,00 | 9,38 | 1,85% | 5.045.256,00 |
| 10.12.2025 | 9,36 | 9,39 | 9,13 | 9,21 | -1,07% | 2.555.800,00 |
| 09.12.2025 | 9,14 | 9,37 | 9,09 | 9,31 | 0,05% | 2.306.567,00 |
| 08.12.2025 | 9,25 | 9,43 | 9,10 | 9,31 | 0,70% | 3.160.071,00 |
| 05.12.2025 | 9,18 | 9,47 | 8,93 | 9,24 | 2,55% | 5.168.789,00 |
| 04.12.2025 | 9,40 | 9,40 | 8,82 | 9,01 | 4,04% | 9.220.521,00 |
| 03.12.2025 | 8,86 | 8,89 | 8,54 | 8,66 | -1,59% | 3.711.141,00 |
| 02.12.2025 | 8,69 | 8,91 | 8,58 | 8,80 | 1,91% | 2.654.637,00 |
| 01.12.2025 | 8,62 | 8,82 | 8,45 | 8,64 | -2,10% | 3.856.020,00 |
| 28.11.2025 | 8,72 | 8,83 | 8,61 | 8,82 | 2,92% | 1.524.088,00 |
| 26.11.2025 | 8,51 | 8,79 | 8,51 | 8,57 | 0,94% | 2.440.535,00 |
| 25.11.2025 | 8,51 | 8,64 | 8,46 | 8,49 | 0,12% | 2.669.874,00 |
| 24.11.2025 | 8,31 | 8,61 | 8,26 | 8,48 | 2,91% | 3.066.584,00 |
| 21.11.2025 | 7,75 | 8,40 | 7,75 | 8,24 | 4,30% | 4.091.271,00 |
| 20.11.2025 | 8,33 | 8,58 | 7,85 | 7,90 | -2,83% | 5.788.967,00 |
| 19.11.2025 | 9,10 | 9,10 | 7,95 | 8,13 | -10,56% | 8.213.129,00 |
| 18.11.2025 | 9,13 | 9,33 | 9,00 | 9,09 | -2,26% | 4.799.829,00 |
| 17.11.2025 | 9,66 | 9,67 | 9,24 | 9,30 | -3,23% | 4.576.636,00 |
| 14.11.2025 | 9,58 | 9,94 | 9,44 | 9,61 | -4,00% | 3.846.728,00 |
| 13.11.2025 | 10,38 | 10,39 | 9,81 | 10,01 | -3,56% | 3.497.748,00 |
| 12.11.2025 | 10,55 | 10,58 | 10,30 | 10,38 | -1,42% | 2.569.786,00 |
| 11.11.2025 | 10,56 | 10,66 | 10,35 | 10,53 | -0,89% | 3.139.215,00 |
| 10.11.2025 | 10,50 | 10,68 | 10,40 | 10,63 | 3,56% | 2.646.736,00 |
| 07.11.2025 | 10,07 | 10,32 | 9,88 | 10,26 | -0,97% | 3.005.915,00 |
| 06.11.2025 | 10,46 | 10,62 | 10,18 | 10,36 | -0,86% | 2.615.014,00 |
| 05.11.2025 | 10,25 | 10,53 | 10,11 | 10,45 | 2,85% | 2.416.174,00 |
| 04.11.2025 | 10,50 | 10,60 | 10,02 | 10,16 | -6,87% | 4.318.337,00 |
| 03.11.2025 | 10,79 | 10,92 | 10,56 | 10,91 | 1,21% | 4.274.125,00 |
| 31.10.2025 | 10,44 | 10,91 | 10,39 | 10,78 | 2,76% | 2.844.574,00 |
| 30.10.2025 | 10,44 | 10,70 | 10,32 | 10,49 | -3,04% | 2.524.050,00 |
| 29.10.2025 | 10,69 | 10,84 | 10,58 | 10,82 | 2,26% | 4.494.401,00 |
| 28.10.2025 | 10,38 | 10,63 | 10,22 | 10,58 | 1,15% | 2.482.546,00 |
| 27.10.2025 | 10,62 | 10,71 | 10,43 | 10,46 | 1,75% | 3.335.329,00 |
| 24.10.2025 | 10,33 | 10,55 | 10,21 | 10,28 | 1,28% | 4.584.597,00 |
| 23.10.2025 | 9,77 | 10,30 | 9,73 | 10,15 | 5,73% | 5.984.128,00 |
| 22.10.2025 | 9,61 | 9,92 | 9,41 | 9,60 | -1,23% | 2.309.300,00 |
| 21.10.2025 | 9,90 | 9,92 | 9,58 | 9,72 | -1,92% | 2.669.859,00 |
| 20.10.2025 | 9,74 | 9,99 | 9,74 | 9,91 | 3,23% | 3.820.886,00 |
| 17.10.2025 | 9,26 | 9,80 | 9,23 | 9,60 | 2,24% | 6.251.512,00 |
| 16.10.2025 | 9,64 | 9,64 | 9,31 | 9,39 | -1,78% | 2.313.452,00 |
| 15.10.2025 | 9,56 | 9,92 | 9,50 | 9,56 | 2,08% | 5.393.612,00 |
| 14.10.2025 | 9,18 | 9,45 | 9,11 | 9,37 | -1,21% | 3.075.525,00 |
| 13.10.2025 | 9,47 | 9,57 | 9,32 | 9,48 | 5,10% | 4.405.959,00 |
| 10.10.2025 | 10,10 | 10,11 | 8,90 | 9,02 | -11,31% | 11.858.202,00 |
| 09.10.2025 | 10,40 | 10,40 | 10,10 | 10,17 | -2,77% | 3.019.160,00 |
| 08.10.2025 | 10,21 | 10,47 | 10,11 | 10,46 | 3,05% | 2.667.866,00 |
| 07.10.2025 | 10,62 | 10,62 | 10,09 | 10,15 | -2,87% | 3.681.766,00 |
| 06.10.2025 | 10,22 | 10,60 | 10,16 | 10,45 | 2,65% | 4.015.111,00 |
| 03.10.2025 | 10,35 | 10,40 | 10,03 | 10,18 | -0,78% | 798.722,00 |
| 02.10.2025 | 10,83 | 11,02 | 10,24 | 10,26 | -3,16% | 5.566.118,00 |
| 01.10.2025 | 10,75 | 10,81 | 10,44 | 10,60 | -0,70% | 3.247.751,00 |
| 30.09.2025 | 10,96 | 11,19 | 10,63 | 10,67 | -1,75% | 4.442.974,00 |
| 29.09.2025 | 10,51 | 10,97 | 10,51 | 10,86 | 6,89% | 9.816.302,00 |
| 26.09.2025 | 10,40 | 10,45 | 10,10 | 10,16 | -3,79% | 3.513.011,00 |
| 25.09.2025 | 10,24 | 10,65 | 10,07 | 10,56 | 3,13% | 6.640.661,00 |
| 24.09.2025 | 10,18 | 10,65 | 10,15 | 10,24 | 3,02% | 8.020.648,00 |
| 23.09.2025 | 10,20 | 10,33 | 9,88 | 9,94 | -1,78% | 5.802.937,00 |