9,220$
-1,71%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 11,10 | 11,13 | 10,12 | 10,12 | -9,24% | 10.552.279,00 |
| 19.09.2025 | 10,95 | 11,22 | 10,89 | 11,15 | 2,29% | 6.405.565,00 |
| 18.09.2025 | 10,96 | 11,15 | 10,74 | 10,90 | -1,36% | 5.855.534,00 |
| 17.09.2025 | 11,20 | 11,55 | 10,81 | 11,05 | 1,84% | 8.454.487,00 |
| 16.09.2025 | 11,22 | 11,22 | 10,72 | 10,85 | -2,78% | 5.790.686,00 |
| 15.09.2025 | 11,41 | 11,51 | 10,97 | 11,16 | -0,89% | 4.752.347,00 |
| 12.09.2025 | 11,32 | 11,39 | 10,96 | 11,26 | 0,18% | 4.289.197,00 |
| 11.09.2025 | 11,49 | 11,66 | 11,09 | 11,24 | 0,36% | 5.797.897,00 |
| 10.09.2025 | 12,05 | 12,17 | 11,04 | 11,20 | -6,20% | 7.217.212,00 |
| 09.09.2025 | 12,35 | 12,75 | 11,73 | 11,94 | -2,53% | 6.483.458,00 |
| 08.09.2025 | 12,52 | 12,73 | 11,83 | 12,25 | -0,33% | 4.830.312,00 |
| 05.09.2025 | 13,20 | 13,42 | 12,20 | 12,29 | -3,38% | 5.888.188,00 |
| 04.09.2025 | 12,60 | 12,82 | 12,37 | 12,72 | -2,08% | 3.462.622,00 |
| 03.09.2025 | 12,21 | 13,02 | 12,09 | 12,99 | 5,44% | 4.454.136,00 |
| 02.09.2025 | 12,08 | 12,34 | 11,83 | 12,32 | -1,44% | 4.977.619,00 |
| 29.08.2025 | 12,84 | 13,11 | 12,46 | 12,50 | -2,42% | 5.300.857,00 |
| 28.08.2025 | 11,70 | 12,82 | 11,69 | 12,81 | 10,72% | 11.980.524,00 |
| 27.08.2025 | 12,52 | 12,57 | 11,11 | 11,57 | -9,75% | 17.833.224,00 |
| 26.08.2025 | 12,51 | 12,82 | 12,35 | 12,82 | 0,87% | 5.787.580,00 |
| 25.08.2025 | 13,00 | 13,55 | 12,57 | 12,71 | 0,00% | 12.642.140,00 |
| 22.08.2025 | 11,58 | 12,96 | 11,49 | 12,71 | 13,18% | 15.013.533,00 |
| 21.08.2025 | 10,57 | 11,32 | 10,56 | 11,23 | 6,65% | 8.299.203,00 |
| 20.08.2025 | 10,29 | 10,57 | 10,12 | 10,53 | 4,26% | 3.811.193,00 |
| 19.08.2025 | 10,42 | 10,46 | 10,02 | 10,10 | -3,72% | 2.749.425,00 |
| 18.08.2025 | 11,00 | 11,03 | 10,46 | 10,49 | -3,32% | 4.822.368,00 |
| 15.08.2025 | 10,91 | 11,05 | 10,63 | 10,85 | 4,13% | 3.908.565,00 |
| 14.08.2025 | 10,20 | 10,80 | 10,11 | 10,42 | 0,10% | 3.905.054,00 |
| 13.08.2025 | 10,70 | 10,90 | 10,37 | 10,41 | 3,07% | 5.508.493,00 |
| 12.08.2025 | 10,09 | 10,31 | 9,96 | 10,10 | -0,15% | 3.306.369,00 |
| 11.08.2025 | 10,09 | 10,20 | 9,92 | 10,12 | 1,05% | 3.085.528,00 |
| 08.08.2025 | 9,91 | 10,11 | 9,84 | 10,01 | -0,10% | 1.876.981,00 |
| 07.08.2025 | 9,80 | 10,21 | 9,79 | 10,02 | 2,45% | 5.276.807,00 |
| 06.08.2025 | 9,95 | 9,95 | 9,66 | 9,78 | -1,91% | 2.094.877,00 |
| 05.08.2025 | 9,75 | 10,13 | 9,65 | 9,97 | 2,78% | 7.738.353,00 |
| 04.08.2025 | 9,56 | 9,73 | 9,40 | 9,70 | 3,19% | 3.052.521,00 |
| 01.08.2025 | 9,31 | 9,59 | 9,13 | 9,40 | -4,13% | 4.270.689,00 |
| 31.07.2025 | 9,46 | 9,81 | 9,24 | 9,81 | 3,43% | 7.102.224,00 |
| 30.07.2025 | 9,75 | 9,86 | 9,34 | 9,48 | -3,46% | 4.287.855,00 |
| 29.07.2025 | 10,30 | 10,37 | 9,74 | 9,82 | -3,91% | 6.565.038,00 |
| 28.07.2025 | 10,77 | 10,91 | 10,17 | 10,22 | -3,31% | 4.899.900,00 |
| 25.07.2025 | 10,69 | 10,78 | 10,42 | 10,57 | -2,40% | 4.065.307,00 |
| 24.07.2025 | 11,35 | 11,52 | 10,73 | 10,83 | -4,24% | 6.776.616,00 |