9,560$
2,08%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,18 | 9,45 | 9,11 | 9,37 | -1,16% | 3.302.756,00 |
| 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 |
| 23.07.2025 | 11,18 | 11,49 | 10,80 | 11,31 | 3,01% | 8.695.618,00 |
| 22.07.2025 | 11,00 | 11,37 | 10,47 | 10,98 | 5,37% | 9.499.591,00 |
| 21.07.2025 | 10,80 | 10,85 | 10,30 | 10,42 | -1,51% | 7.070.671,00 |
| 18.07.2025 | 10,18 | 11,52 | 10,14 | 10,58 | 6,65% | 16.694.359,00 |
| 17.07.2025 | 9,94 | 10,07 | 9,75 | 9,92 | 1,02% | 3.570.687,00 |
| 16.07.2025 | 10,24 | 10,24 | 9,62 | 9,82 | -4,29% | 4.807.135,00 |
| 15.07.2025 | 10,52 | 10,64 | 10,08 | 10,26 | -0,19% | 4.363.280,00 |
| 14.07.2025 | 10,23 | 10,47 | 10,12 | 10,28 | 2,39% | 4.648.965,00 |
| 11.07.2025 | 10,33 | 10,44 | 10,04 | 10,04 | -2,05% | 4.541.168,00 |
| 10.07.2025 | 10,91 | 10,99 | 9,97 | 10,25 | 0,29% | 9.531.899,00 |
| 09.07.2025 | 9,89 | 10,56 | 9,73 | 10,22 | 3,34% | 10.254.048,00 |
| 08.07.2025 | 9,56 | 10,42 | 9,56 | 9,89 | 8,44% | 11.067.628,00 |
| 07.07.2025 | 9,28 | 9,60 | 8,98 | 9,12 | -2,77% | 5.830.716,00 |
| 03.07.2025 | 9,59 | 9,65 | 9,32 | 9,38 | -1,99% | 2.369.843,00 |
| 02.07.2025 | 9,40 | 9,84 | 9,31 | 9,57 | 1,59% | 3.870.396,00 |
| 01.07.2025 | 9,64 | 9,69 | 9,29 | 9,42 | -2,38% | 3.434.484,00 |
| 30.06.2025 | 9,45 | 9,72 | 9,21 | 9,65 | 2,44% | 5.085.973,00 |
| 27.06.2025 | 9,91 | 9,96 | 9,23 | 9,42 | -5,23% | 5.604.753,00 |
| 26.06.2025 | 9,70 | 10,57 | 9,54 | 9,94 | -0,10% | 13.859.774,00 |
| 25.06.2025 | 9,15 | 10,21 | 9,12 | 9,95 | 22,39% | 36.180.926,00 |
| 24.06.2025 | 8,24 | 8,35 | 8,11 | 8,13 | 1,25% | 3.234.562,00 |
| 23.06.2025 | 8,06 | 8,09 | 7,87 | 8,03 | -0,37% | 2.656.327,00 |
| 20.06.2025 | 8,36 | 8,39 | 8,00 | 8,06 | -3,47% | 2.679.004,00 |
| 18.06.2025 | 8,33 | 8,46 | 8,29 | 8,35 | -0,71% | 2.096.474,00 |
| 17.06.2025 | 8,56 | 8,61 | 8,39 | 8,41 | -3,00% | 3.142.621,00 |
| 16.06.2025 | 8,47 | 8,85 | 8,47 | 8,67 | 4,33% | 4.009.065,00 |
| 13.06.2025 | 8,40 | 8,52 | 8,30 | 8,31 | -3,71% | 1.779.676,00 |
| 12.06.2025 | 8,61 | 8,83 | 8,51 | 8,63 | -1,15% | 2.105.002,00 |
| 11.06.2025 | 8,58 | 8,89 | 8,57 | 8,73 | 3,80% | 4.196.921,00 |
| 10.06.2025 | 8,56 | 8,65 | 8,36 | 8,41 | -2,66% | 1.696.016,00 |
| 09.06.2025 | 8,62 | 8,78 | 8,51 | 8,64 | 2,37% | 3.096.881,00 |
| 06.06.2025 | 8,22 | 8,44 | 8,13 | 8,44 | 2,68% | 2.394.503,00 |
| 05.06.2025 | 8,47 | 8,66 | 8,17 | 8,22 | -2,26% | 5.134.059,00 |
| 04.06.2025 | 8,15 | 8,55 | 8,08 | 8,41 | 1,94% | 4.431.595,00 |
| 03.06.2025 | 8,44 | 8,54 | 8,23 | 8,25 | -1,43% | 2.182.792,00 |
| 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 |