8,690$
1,16%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,62 | 8,96 | 8,53 | 8,68 | 1,05% | 4.435.830,00 |
| 31.03.2025 | 8,38 | 8,77 | 8,20 | 8,59 | -0,92% | 6.760.859,00 |
| 28.03.2025 | 8,86 | 8,97 | 8,55 | 8,67 | -4,73% | 6.556.814,00 |
| 27.03.2025 | 8,83 | 9,50 | 8,83 | 9,10 | 3,06% | 8.070.557,00 |
| 26.03.2025 | 9,09 | 9,37 | 8,62 | 8,83 | -2,00% | 8.029.072,00 |
| 25.03.2025 | 8,70 | 9,36 | 8,67 | 9,01 | 2,04% | 9.263.211,00 |
| 24.03.2025 | 8,95 | 9,05 | 8,74 | 8,83 | -0,34% | 5.739.884,00 |
| 21.03.2025 | 8,72 | 8,95 | 8,56 | 8,86 | 0,00% | 6.507.752,00 |
| 20.03.2025 | 9,32 | 9,32 | 8,63 | 8,86 | -8,28% | 8.775.097,00 |
| 19.03.2025 | 9,41 | 10,00 | 9,35 | 9,66 | -0,31% | 14.880.301,00 |
| 18.03.2025 | 8,11 | 9,73 | 8,11 | 9,69 | 21,66% | 30.256.102,00 |
| 17.03.2025 | 7,89 | 8,06 | 7,62 | 7,97 | 4,12% | 7.328.033,00 |
| 14.03.2025 | 7,36 | 7,67 | 7,36 | 7,65 | 9,13% | 5.277.876,00 |
| 13.03.2025 | 7,21 | 7,29 | 6,97 | 7,01 | -4,10% | 3.761.352,00 |
| 12.03.2025 | 7,06 | 7,35 | 6,94 | 7,31 | 3,39% | 3.209.305,00 |
| 11.03.2025 | 7,00 | 7,18 | 6,88 | 7,07 | 4,28% | 4.855.084,00 |
| 10.03.2025 | 7,23 | 7,28 | 6,68 | 6,78 | -7,88% | 6.243.847,00 |
| 07.03.2025 | 7,33 | 7,57 | 7,07 | 7,36 | 0,55% | 3.462.104,00 |
| 06.03.2025 | 7,74 | 7,80 | 7,20 | 7,32 | -4,69% | 4.965.756,00 |
| 05.03.2025 | 7,38 | 7,74 | 7,19 | 7,68 | 8,47% | 5.798.308,00 |
| 04.03.2025 | 6,85 | 7,24 | 6,70 | 7,08 | 2,31% | 6.361.013,00 |
| 03.03.2025 | 7,25 | 7,31 | 6,85 | 6,92 | -4,42% | 4.986.816,00 |
| 28.02.2025 | 6,98 | 7,30 | 6,90 | 7,24 | -1,76% | 6.589.706,00 |
| 27.02.2025 | 7,51 | 7,71 | 7,28 | 7,37 | -4,66% | 5.447.185,00 |
| 26.02.2025 | 7,48 | 7,93 | 7,41 | 7,73 | 9,49% | 12.540.966,00 |
| 25.02.2025 | 7,19 | 7,23 | 6,82 | 7,06 | -0,42% | 5.019.934,00 |
| 24.02.2025 | 7,90 | 7,92 | 6,96 | 7,09 | -13,54% | 17.461.882,00 |
| 21.02.2025 | 8,65 | 9,33 | 8,18 | 8,20 | -1,20% | 15.479.918,00 |
| 20.02.2025 | 8,56 | 8,74 | 8,06 | 8,30 | 2,47% | 7.867.421,00 |
| 19.02.2025 | 8,54 | 8,57 | 8,10 | 8,10 | -5,37% | 5.299.478,00 |
| 18.02.2025 | 9,05 | 9,08 | 8,25 | 8,56 | -3,49% | 11.664.654,00 |
| 14.02.2025 | 9,20 | 9,29 | 8,44 | 8,87 | 4,72% | 16.074.901,00 |
| 13.02.2025 | 7,90 | 8,49 | 7,85 | 8,47 | 1,80% | 7.933.339,00 |
| 12.02.2025 | 7,61 | 8,63 | 7,60 | 8,32 | 11,68% | 16.475.398,00 |
| 11.02.2025 | 7,55 | 7,69 | 7,33 | 7,45 | -2,99% | 5.466.744,00 |
| 10.02.2025 | 7,98 | 8,08 | 7,39 | 7,68 | -0,65% | 11.352.353,00 |
| 07.02.2025 | 7,49 | 8,05 | 7,43 | 7,73 | 6,62% | 13.225.582,00 |
| 06.02.2025 | 7,37 | 7,60 | 7,21 | 7,25 | 2,55% | 6.021.856,00 |
| 05.02.2025 | 7,11 | 7,21 | 7,00 | 7,07 | -2,08% | 2.611.762,00 |
| 04.02.2025 | 6,94 | 7,42 | 6,93 | 7,22 | 7,76% | 9.641.250,00 |
| 03.02.2025 | 6,80 | 7,04 | 6,64 | 6,70 | -4,96% | 5.534.480,00 |
| 31.01.2025 | 7,27 | 7,32 | 7,02 | 7,05 | -3,42% | 4.073.303,00 |
| 30.01.2025 | 6,90 | 7,44 | 6,88 | 7,30 | 7,04% | 6.795.703,00 |
| 29.01.2025 | 7,34 | 7,35 | 6,79 | 6,82 | -5,93% | 7.210.050,00 |
| 28.01.2025 | 6,74 | 7,26 | 6,61 | 7,25 | 9,52% | 4.612.888,00 |
| 27.01.2025 | 6,90 | 6,96 | 6,57 | 6,62 | -6,36% | 4.610.157,00 |
| 24.01.2025 | 7,08 | 7,23 | 6,88 | 7,07 | 2,32% | 5.552.718,00 |
| 23.01.2025 | 6,47 | 7,08 | 6,45 | 6,91 | 5,82% | 5.711.823,00 |
| 22.01.2025 | 6,43 | 6,66 | 6,35 | 6,53 | 1,24% | 2.570.195,00 |
| 21.01.2025 | 6,81 | 6,87 | 6,36 | 6,45 | -4,73% | 5.929.022,00 |
| 17.01.2025 | 6,22 | 6,86 | 6,21 | 6,77 | 8,49% | 9.852.334,00 |
| 16.01.2025 | 6,19 | 6,26 | 6,07 | 6,24 | 0,81% | 1.434.703,00 |
| 15.01.2025 | 6,27 | 6,31 | 6,04 | 6,19 | 0,49% | 2.351.967,00 |
| 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 |