6,150$
-0,16%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 6,17 | 6,29 | 6,05 | 6,15 | -0,16% | 405.122,00 |
| 14.01.2025 | 6,12 | 6,32 | 6,01 | 6,16 | 6,57% | 4.281.687,00 |
| 13.01.2025 | 5,68 | 5,93 | 5,64 | 5,78 | 0,35% | 2.646.790,00 |
| 10.01.2025 | 6,07 | 6,07 | 5,73 | 5,76 | -7,69% | 3.697.398,00 |
| 08.01.2025 | 6,28 | 6,28 | 6,12 | 6,24 | -2,19% | 2.958.343,00 |
| 07.01.2025 | 6,66 | 6,68 | 6,34 | 6,38 | -3,77% | 2.684.122,00 |
| 06.01.2025 | 6,80 | 6,92 | 6,59 | 6,63 | 0,30% | 3.850.614,00 |
| 03.01.2025 | 6,76 | 6,78 | 6,55 | 6,61 | -1,05% | 2.951.177,00 |
| 02.01.2025 | 6,40 | 6,77 | 6,28 | 6,68 | 3,41% | 3.309.926,00 |
| 31.12.2024 | 6,53 | 6,70 | 6,44 | 6,46 | -0,77% | 2.697.098,00 |
| 30.12.2024 | 6,79 | 6,79 | 6,42 | 6,51 | -5,52% | 3.323.628,00 |
| 27.12.2024 | 7,20 | 7,20 | 6,81 | 6,89 | -4,97% | 3.341.984,00 |
| 26.12.2024 | 7,28 | 7,34 | 7,18 | 7,25 | -1,63% | 2.440.426,00 |
| 24.12.2024 | 7,40 | 7,51 | 7,25 | 7,37 | 2,22% | 1.819.928,00 |
| 23.12.2024 | 7,10 | 7,30 | 7,10 | 7,21 | 1,69% | 2.756.006,00 |
| 20.12.2024 | 6,91 | 7,30 | 6,90 | 7,09 | 0,28% | 3.304.209,00 |
| 19.12.2024 | 7,20 | 7,34 | 7,06 | 7,07 | 0,00% | 4.568.072,00 |
| 18.12.2024 | 7,66 | 7,71 | 7,01 | 7,07 | -8,66% | 5.114.376,00 |
| 17.12.2024 | 7,44 | 7,80 | 7,20 | 7,74 | 5,59% | 7.309.717,00 |
| 16.12.2024 | 7,45 | 7,99 | 7,19 | 7,33 | -4,18% | 9.548.283,00 |
| 13.12.2024 | 6,74 | 7,71 | 6,73 | 7,65 | 9,76% | 14.593.387,00 |
| 12.12.2024 | 6,88 | 7,22 | 6,75 | 6,97 | 1,75% | 6.275.187,00 |
| 11.12.2024 | 6,68 | 6,93 | 6,53 | 6,85 | 3,16% | 5.199.064,00 |
| 10.12.2024 | 6,96 | 7,15 | 6,62 | 6,64 | -14,54% | 14.522.821,00 |
| 09.12.2024 | 7,08 | 8,49 | 7,07 | 7,77 | 26,34% | 45.797.095,00 |
| 06.12.2024 | 6,32 | 6,57 | 6,14 | 6,15 | 0,00% | 6.109.099,00 |
| 05.12.2024 | 5,94 | 6,20 | 5,94 | 6,15 | 4,41% | 4.629.538,00 |
| 04.12.2024 | 6,03 | 6,16 | 5,87 | 5,89 | -3,92% | 5.567.907,00 |
| 03.12.2024 | 5,97 | 6,25 | 5,93 | 6,13 | 3,90% | 7.453.874,00 |
| 02.12.2024 | 5,85 | 6,12 | 5,80 | 5,90 | 1,90% | 4.040.078,00 |
| 29.11.2024 | 5,82 | 5,90 | 5,73 | 5,79 | 0,35% | 2.282.732,00 |
| 27.11.2024 | 5,79 | 5,92 | 5,69 | 5,77 | 4,91% | 3.763.585,00 |
| 26.11.2024 | 5,60 | 5,66 | 5,50 | 5,50 | -2,31% | 1.909.485,00 |
| 25.11.2024 | 5,46 | 5,65 | 5,46 | 5,63 | 1,44% | 2.011.776,00 |
| 22.11.2024 | 5,44 | 5,60 | 5,40 | 5,55 | -0,89% | 2.888.569,00 |
| 21.11.2024 | 5,70 | 5,72 | 5,53 | 5,60 | -4,27% | 1.161.864,00 |
| 20.11.2024 | 5,77 | 5,96 | 5,77 | 5,85 | 1,56% | 2.943.140,00 |
| 19.11.2024 | 5,56 | 5,89 | 5,42 | 5,76 | 1,95% | 5.726.938,00 |
| 18.11.2024 | 5,67 | 5,72 | 5,51 | 5,65 | -0,53% | 4.024.539,00 |
| 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 |