4,095$
0,86%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,03 | 4,14 | 4,01 | 4,10 | 0,99% | 1.308.764,00 |
| 19.10.2026 | 4,07 | 4,10 | 4,02 | 4,06 | 0,25% | 1.789.696,00 |
| 16.10.2026 | 4,26 | 4,28 | 4,03 | 4,05 | -6,14% | 2.200.995,00 |
| 15.10.2026 | 4,14 | 4,35 | 4,12 | 4,32 | 2,98% | 1.841.403,00 |
| 14.10.2026 | 4,30 | 4,32 | 4,15 | 4,19 | -3,34% | 1.756.817,00 |
| 13.10.2026 | 4,41 | 4,43 | 4,32 | 4,34 | -1,92% | 1.566.964,00 |
| 12.10.2026 | 4,43 | 4,46 | 4,40 | 4,42 | -0,67% | 1.220.361,00 |
| 09.10.2026 | 4,37 | 4,49 | 4,35 | 4,45 | 3,25% | 1.280.243,00 |
| 08.10.2026 | 4,41 | 4,44 | 4,30 | 4,31 | -3,15% | 958.503,00 |
| 07.10.2026 | 4,35 | 4,46 | 4,31 | 4,45 | -1,33% | 1.659.994,00 |
| 06.10.2026 | 4,40 | 4,57 | 4,36 | 4,51 | 2,50% | 2.484.487,00 |
| 05.10.2026 | 4,21 | 4,48 | 4,20 | 4,40 | 5,77% | 2.456.370,00 |
| 02.10.2026 | 4,30 | 4,31 | 4,13 | 4,16 | -2,58% | 2.717.735,00 |
| 01.10.2026 | 4,57 | 4,61 | 4,23 | 4,27 | -6,97% | 4.504.937,00 |
| 30.09.2026 | 4,56 | 4,61 | 4,53 | 4,59 | 0,99% | 1.499.263,00 |
| 29.09.2026 | 4,68 | 4,68 | 4,53 | 4,55 | -2,26% | 1.560.106,00 |
| 28.09.2026 | 4,64 | 4,70 | 4,61 | 4,65 | 0,22% | 1.776.755,00 |
| 25.09.2026 | 4,70 | 4,72 | 4,63 | 4,64 | -1,28% | 1.304.903,00 |
| 24.09.2026 | 4,70 | 4,74 | 4,64 | 4,70 | -0,21% | 1.972.510,00 |
| 23.09.2026 | 4,84 | 4,88 | 4,70 | 4,71 | -3,48% | 1.620.939,00 |
| 22.09.2026 | 4,92 | 4,99 | 4,80 | 4,88 | -0,10% | 1.685.842,00 |
| 21.09.2026 | 4,83 | 4,90 | 4,76 | 4,89 | 3,28% | 1.568.046,00 |
| 18.09.2026 | 4,78 | 4,83 | 4,71 | 4,73 | 0,00% | 1.886.718,00 |
| 17.09.2026 | 4,78 | 4,78 | 4,71 | 4,73 | 1,07% | 1.396.655,00 |
| 16.09.2026 | 4,73 | 4,74 | 4,62 | 4,68 | -0,64% | 3.269.582,00 |
| 15.09.2026 | 4,86 | 4,86 | 4,70 | 4,71 | -2,89% | 2.155.784,00 |
| 14.09.2026 | 4,83 | 4,97 | 4,82 | 4,85 | 0,41% | 2.081.150,00 |
| 11.09.2026 | 4,92 | 4,97 | 4,83 | 4,83 | -1,33% | 1.599.961,00 |
| 10.09.2026 | 4,98 | 5,03 | 4,87 | 4,90 | -2,68% | 2.374.270,00 |
| 09.09.2026 | 5,03 | 5,11 | 5,00 | 5,03 | 0,50% | 1.500.429,00 |
| 08.09.2026 | 5,04 | 5,09 | 4,98 | 5,01 | -1,48% | 1.169.705,00 |
| 04.09.2026 | 5,01 | 5,14 | 5,00 | 5,08 | 0,30% | 1.952.830,00 |
| 03.09.2026 | 4,81 | 5,07 | 4,73 | 5,07 | 5,74% | 4.173.088,00 |
| 02.09.2026 | 4,89 | 4,94 | 4,78 | 4,79 | -1,84% | 1.894.533,00 |
| 01.09.2026 | 4,97 | 5,02 | 4,86 | 4,88 | -2,98% | 1.582.842,00 |
| 31.08.2026 | 5,00 | 5,14 | 4,92 | 5,03 | -0,30% | 2.378.988,00 |
| 28.08.2026 | 5,05 | 5,12 | 4,98 | 5,05 | -0,30% | 2.313.200,00 |
| 27.08.2026 | 5,49 | 5,49 | 5,02 | 5,06 | -7,33% | 3.602.442,00 |
| 26.08.2026 | 5,20 | 5,48 | 5,13 | 5,46 | -0,18% | 4.711.783,00 |
| 25.08.2026 | 5,21 | 5,47 | 5,21 | 5,47 | 5,09% | 3.244.262,00 |
| 24.08.2026 | 5,24 | 5,24 | 5,13 | 5,21 | -2,35% | 2.201.732,00 |
| 21.08.2026 | 5,15 | 5,38 | 5,14 | 5,33 | 5,44% | 3.722.457,00 |
| 20.08.2026 | 5,24 | 5,24 | 4,86 | 5,06 | 4,44% | 4.335.710,00 |
| 19.08.2026 | 4,83 | 4,90 | 4,77 | 4,84 | 1,26% | 2.977.084,00 |
| 18.08.2026 | 4,80 | 4,82 | 4,73 | 4,78 | -1,24% | 1.202.674,00 |
| 17.08.2026 | 4,63 | 4,86 | 4,63 | 4,84 | 5,22% | 2.501.495,00 |
| 14.08.2026 | 4,66 | 4,68 | 4,48 | 4,60 | -1,08% | 2.667.797,00 |
| 13.08.2026 | 4,55 | 4,70 | 4,54 | 4,65 | 1,53% | 2.909.863,00 |
| 12.08.2026 | 4,75 | 4,75 | 4,54 | 4,58 | -3,48% | 3.096.361,00 |
| 11.08.2026 | 4,85 | 4,85 | 4,68 | 4,75 | -3,26% | 2.162.556,00 |
| 10.08.2026 | 4,81 | 4,92 | 4,75 | 4,91 | 1,87% | 1.231.705,00 |
| 07.08.2026 | 4,80 | 4,83 | 4,75 | 4,82 | 1,58% | 1.073.087,00 |
| 06.08.2026 | 4,76 | 4,81 | 4,70 | 4,74 | -1,76% | 898.352,00 |
| 05.08.2026 | 4,78 | 4,86 | 4,72 | 4,83 | 1,37% | 2.513.121,00 |
| 04.08.2026 | 4,91 | 4,97 | 4,75 | 4,76 | -2,16% | 1.921.035,00 |
| 03.08.2026 | 4,90 | 4,90 | 4,80 | 4,87 | -0,71% | 1.945.298,00 |
| 31.07.2026 | 4,88 | 4,93 | 4,77 | 4,90 | 0,10% | 1.099.482,00 |
| 30.07.2026 | 4,75 | 4,90 | 4,75 | 4,90 | 2,19% | 1.264.085,00 |
| 29.07.2026 | 4,80 | 4,84 | 4,69 | 4,79 | -0,31% | 2.789.398,00 |
| 28.07.2026 | 4,81 | 4,85 | 4,68 | 4,81 | -2,14% | 1.907.084,00 |
| 27.07.2026 | 4,84 | 4,92 | 4,74 | 4,91 | 3,81% | 1.624.166,00 |
| 24.07.2026 | 4,86 | 4,86 | 4,68 | 4,73 | -2,97% | 1.311.008,00 |
| 23.07.2026 | 4,98 | 5,09 | 4,80 | 4,88 | -3,27% | 1.907.228,00 |
| 22.07.2026 | 4,79 | 5,07 | 4,75 | 5,04 | 4,67% | 4.101.705,00 |
| 21.07.2026 | 4,73 | 4,91 | 4,69 | 4,82 | 2,45% | 2.610.680,00 |
| 20.07.2026 | 4,61 | 4,75 | 4,61 | 4,70 | 1,95% | 900.063,00 |
| 17.07.2026 | 4,50 | 4,71 | 4,43 | 4,61 | -0,54% | 1.962.043,00 |
| 16.07.2026 | 4,72 | 4,78 | 4,60 | 4,64 | -1,59% | 1.326.434,00 |
| 15.07.2026 | 4,70 | 4,84 | 4,70 | 4,71 | 1,95% | 1.183.381,00 |
| 14.07.2026 | 4,61 | 4,67 | 4,58 | 4,62 | 0,65% | 1.134.124,00 |
| 13.07.2026 | 4,61 | 4,72 | 4,55 | 4,59 | -0,43% | 1.139.812,00 |
| 10.07.2026 | 4,77 | 4,83 | 4,58 | 4,61 | -2,12% | 1.345.893,00 |
| 09.07.2026 | 4,66 | 4,75 | 4,59 | 4,71 | 1,51% | 1.947.058,00 |
| 08.07.2026 | 4,53 | 4,72 | 4,49 | 4,64 | 2,43% | 2.453.256,00 |
| 07.07.2026 | 4,63 | 4,71 | 4,51 | 4,53 | -2,27% | 2.047.749,00 |
| 06.07.2026 | 4,62 | 4,65 | 4,54 | 4,64 | 1,20% | 1.162.983,00 |
| 02.07.2026 | 4,62 | 4,69 | 4,44 | 4,58 | -0,87% | 2.926.145,00 |
| 01.07.2026 | 4,37 | 4,70 | 4,37 | 4,62 | 5,00% | 2.821.130,00 |
| 30.06.2026 | 4,54 | 4,57 | 4,38 | 4,40 | -2,65% | 1.672.054,00 |
| 29.06.2026 | 4,69 | 4,72 | 4,52 | 4,52 | -3,62% | 2.200.175,00 |
| 26.06.2026 | 4,58 | 4,70 | 4,53 | 4,69 | 1,74% | 2.179.964,00 |
| 25.06.2026 | 4,64 | 4,71 | 4,57 | 4,61 | -1,18% | 3.711.762,00 |
| 24.06.2026 | 4,64 | 4,74 | 4,63 | 4,67 | 0,21% | 2.166.468,00 |
| 23.06.2026 | 4,61 | 4,76 | 4,58 | 4,66 | -1,90% | 2.678.104,00 |
| 22.06.2026 | 4,72 | 4,88 | 4,66 | 4,75 | 0,74% | 2.363.627,00 |
| 18.06.2026 | 4,72 | 4,75 | 4,64 | 4,71 | -0,21% | 2.647.465,00 |
| 17.06.2026 | 4,68 | 4,79 | 4,67 | 4,72 | 1,51% | 1.872.499,00 |
| 16.06.2026 | 4,73 | 4,83 | 4,65 | 4,65 | -1,48% | 2.539.693,00 |
| 15.06.2026 | 4,87 | 4,94 | 4,71 | 4,72 | -1,05% | 2.804.162,00 |
| 12.06.2026 | 4,80 | 4,85 | 4,67 | 4,77 | -0,63% | 2.255.928,00 |
| 11.06.2026 | 4,84 | 4,86 | 4,68 | 4,80 | -0,31% | 3.456.034,00 |
| 10.06.2026 | 4,63 | 5,05 | 4,63 | 4,82 | 1,90% | 5.734.543,00 |
| 09.06.2026 | 4,67 | 4,76 | 4,46 | 4,73 | 0,96% | 4.904.636,00 |
| 08.06.2026 | 4,53 | 4,74 | 4,52 | 4,68 | 4,46% | 3.570.254,00 |
| 05.06.2026 | 4,72 | 4,75 | 4,46 | 4,48 | -5,88% | 3.865.463,00 |
| 04.06.2026 | 4,65 | 4,82 | 4,58 | 4,76 | 1,93% | 6.110.266,00 |
| 03.06.2026 | 4,84 | 4,97 | 4,60 | 4,67 | -6,04% | 5.020.112,00 |
| 02.06.2026 | 5,05 | 5,24 | 4,69 | 4,97 | -3,78% | 10.648.593,00 |
| 01.06.2026 | 4,97 | 5,24 | 4,93 | 5,17 | 0,49% | 7.527.862,00 |
| 29.05.2026 | 4,99 | 5,28 | 4,91 | 5,14 | 2,59% | 6.391.368,00 |