7,140$
0,49%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 7,18 | 7,28 | 7,08 | 7,11 | -2,60% | 1.886.402,00 |
| 17.04.2026 | 7,27 | 7,42 | 7,23 | 7,30 | 2,74% | 2.560.849,00 |
| 16.04.2026 | 7,35 | 7,41 | 7,07 | 7,11 | -1,80% | 3.053.511,00 |
| 15.04.2026 | 7,08 | 7,28 | 7,06 | 7,24 | 2,92% | 1.936.895,00 |
| 14.04.2026 | 6,93 | 7,17 | 6,93 | 7,03 | 2,25% | 2.631.763,00 |
| 13.04.2026 | 6,58 | 6,89 | 6,58 | 6,88 | 3,38% | 1.532.332,00 |
| 10.04.2026 | 6,74 | 6,74 | 6,53 | 6,65 | -0,30% | 1.990.702,00 |
| 09.04.2026 | 6,65 | 6,73 | 6,58 | 6,67 | -0,89% | 1.583.717,00 |
| 08.04.2026 | 6,88 | 6,97 | 6,60 | 6,73 | 7,25% | 3.738.588,00 |
| 07.04.2026 | 6,40 | 6,43 | 6,18 | 6,28 | -2,86% | 2.173.556,00 |
| 06.04.2026 | 6,40 | 6,53 | 6,40 | 6,46 | 1,25% | 732.415,00 |
| 02.04.2026 | 6,13 | 6,44 | 6,13 | 6,38 | -0,93% | 2.447.501,00 |
| 01.04.2026 | 6,44 | 6,58 | 6,38 | 6,44 | 2,22% | 2.751.476,00 |
| 31.03.2026 | 6,08 | 6,34 | 5,95 | 6,30 | 3,79% | 3.428.343,00 |
| 30.03.2026 | 6,11 | 6,18 | 6,01 | 6,07 | 0,00% | 2.338.716,00 |
| 27.03.2026 | 6,14 | 6,19 | 6,06 | 6,07 | -2,10% | 2.850.513,00 |
| 26.03.2026 | 6,46 | 6,53 | 6,15 | 6,20 | -6,06% | 4.581.239,00 |
| 25.03.2026 | 6,90 | 6,95 | 6,60 | 6,60 | -1,35% | 2.379.159,00 |
| 24.03.2026 | 6,75 | 6,84 | 6,66 | 6,69 | -2,05% | 1.687.334,00 |
| 23.03.2026 | 6,57 | 6,86 | 6,57 | 6,83 | 3,96% | 3.805.348,00 |
| 20.03.2026 | 6,72 | 6,73 | 6,50 | 6,57 | -3,81% | 4.031.281,00 |
| 19.03.2026 | 7,02 | 7,02 | 6,55 | 6,83 | -2,98% | 6.363.142,00 |
| 18.03.2026 | 7,38 | 7,41 | 7,04 | 7,04 | -5,38% | 2.893.884,00 |
| 17.03.2026 | 7,45 | 7,49 | 7,29 | 7,44 | 1,09% | 2.496.384,00 |
| 16.03.2026 | 7,46 | 7,50 | 7,32 | 7,36 | 0,82% | 2.207.275,00 |
| 13.03.2026 | 7,41 | 7,50 | 7,26 | 7,30 | -0,68% | 1.366.390,00 |
| 12.03.2026 | 7,58 | 7,63 | 7,34 | 7,35 | -3,29% | 1.573.771,00 |
| 11.03.2026 | 7,70 | 7,70 | 7,49 | 7,60 | -2,31% | 1.494.149,00 |
| 10.03.2026 | 7,43 | 7,85 | 7,42 | 7,78 | 6,43% | 3.012.972,00 |
| 09.03.2026 | 7,13 | 7,32 | 6,98 | 7,31 | 1,53% | 1.925.443,00 |
| 06.03.2026 | 7,24 | 7,30 | 7,15 | 7,20 | -1,64% | 1.727.002,00 |
| 05.03.2026 | 7,52 | 7,58 | 7,14 | 7,32 | -3,81% | 3.401.411,00 |
| 04.03.2026 | 7,53 | 7,72 | 7,50 | 7,61 | 2,70% | 1.835.906,00 |
| 03.03.2026 | 7,50 | 7,52 | 7,19 | 7,41 | -5,12% | 2.381.541,00 |
| 02.03.2026 | 7,60 | 7,84 | 7,54 | 7,81 | -0,13% | 1.783.995,00 |
| 27.02.2026 | 7,96 | 7,96 | 7,74 | 7,82 | -3,22% | 1.583.702,00 |
| 26.02.2026 | 7,99 | 8,17 | 7,91 | 8,08 | -0,25% | 1.816.681,00 |
| 25.02.2026 | 7,88 | 8,17 | 7,84 | 8,10 | 3,85% | 2.625.864,00 |
| 24.02.2026 | 7,71 | 7,90 | 7,53 | 7,80 | 1,17% | 2.218.604,00 |
| 23.02.2026 | 8,04 | 8,17 | 7,70 | 7,71 | -4,58% | 2.048.365,00 |
| 20.02.2026 | 7,93 | 8,19 | 7,93 | 8,08 | 0,12% | 1.191.505,00 |
| 19.02.2026 | 7,96 | 8,07 | 7,89 | 8,07 | 0,75% | 917.204,00 |
| 18.02.2026 | 8,09 | 8,12 | 7,92 | 8,01 | -0,62% | 1.130.872,00 |
| 17.02.2026 | 8,06 | 8,13 | 7,89 | 8,06 | 0,37% | 1.417.508,00 |
| 13.02.2026 | 8,00 | 8,17 | 7,90 | 8,03 | -0,37% | 1.743.694,00 |
| 12.02.2026 | 8,38 | 8,39 | 7,80 | 8,06 | -3,59% | 3.028.800,00 |
| 11.02.2026 | 8,46 | 8,49 | 8,16 | 8,36 | -0,71% | 2.356.733,00 |
| 10.02.2026 | 8,46 | 8,60 | 8,42 | 8,42 | -1,17% | 1.303.307,00 |
| 09.02.2026 | 8,23 | 8,65 | 8,13 | 8,52 | 4,67% | 2.773.880,00 |
| 06.02.2026 | 7,95 | 8,22 | 7,83 | 8,14 | 5,44% | 2.459.928,00 |
| 05.02.2026 | 7,96 | 8,00 | 7,66 | 7,72 | -3,74% | 3.795.232,00 |
| 04.02.2026 | 8,26 | 8,28 | 7,92 | 8,02 | -3,49% | 3.318.153,00 |
| 03.02.2026 | 8,44 | 8,56 | 8,07 | 8,31 | -1,19% | 3.581.665,00 |
| 02.02.2026 | 8,47 | 8,47 | 8,31 | 8,41 | -1,52% | 2.024.879,00 |
| 30.01.2026 | 8,72 | 8,88 | 8,50 | 8,54 | -2,95% | 3.161.240,00 |
| 29.01.2026 | 8,80 | 8,85 | 8,60 | 8,80 | 0,34% | 2.348.392,00 |
| 28.01.2026 | 8,91 | 9,18 | 8,75 | 8,77 | -0,45% | 2.447.431,00 |
| 27.01.2026 | 8,91 | 8,93 | 8,78 | 8,81 | -0,68% | 1.702.636,00 |
| 26.01.2026 | 8,70 | 9,08 | 8,60 | 8,87 | 1,37% | 1.996.790,00 |
| 23.01.2026 | 8,75 | 8,88 | 8,71 | 8,75 | 1,04% | 2.398.877,00 |
| 22.01.2026 | 9,18 | 9,38 | 8,53 | 8,66 | -4,84% | 6.110.088,00 |
| 21.01.2026 | 9,18 | 9,31 | 8,99 | 9,10 | 0,22% | 1.782.530,00 |
| 20.01.2026 | 8,86 | 9,19 | 8,86 | 9,08 | -0,22% | 2.819.150,00 |
| 16.01.2026 | 9,23 | 9,24 | 8,88 | 9,10 | -1,62% | 4.044.239,00 |
| 15.01.2026 | 9,14 | 9,41 | 9,03 | 9,25 | 2,66% | 4.366.177,00 |
| 14.01.2026 | 9,42 | 9,44 | 8,95 | 9,01 | -5,36% | 4.620.268,00 |
| 13.01.2026 | 10,15 | 10,15 | 9,20 | 9,52 | -7,75% | 8.630.868,00 |
| 12.01.2026 | 9,95 | 10,45 | 9,63 | 10,32 | 6,17% | 11.911.753,00 |
| 09.01.2026 | 10,03 | 10,06 | 9,60 | 9,72 | -2,99% | 2.623.925,00 |
| 08.01.2026 | 10,00 | 10,20 | 9,80 | 10,02 | 0,30% | 3.501.776,00 |
| 07.01.2026 | 10,45 | 10,46 | 9,85 | 9,99 | -4,31% | 3.379.535,00 |
| 06.01.2026 | 11,16 | 11,35 | 10,20 | 10,44 | -6,12% | 7.796.603,00 |
| 05.01.2026 | 10,40 | 11,28 | 10,35 | 11,12 | 6,51% | 7.339.794,00 |
| 02.01.2026 | 9,92 | 10,49 | 9,80 | 10,44 | 9,21% | 6.060.943,00 |
| 31.12.2025 | 9,45 | 9,66 | 9,45 | 9,56 | 0,42% | 2.492.686,00 |
| 30.12.2025 | 9,11 | 9,62 | 9,10 | 9,52 | 4,73% | 3.871.273,00 |
| 29.12.2025 | 8,91 | 9,13 | 8,90 | 9,09 | 0,22% | 1.951.949,00 |
| 26.12.2025 | 9,02 | 9,11 | 8,85 | 9,07 | 0,55% | 1.724.985,00 |
| 24.12.2025 | 8,98 | 9,05 | 8,96 | 9,02 | 0,00% | 562.567,00 |
| 23.12.2025 | 9,00 | 9,11 | 8,91 | 9,02 | -0,11% | 1.568.830,00 |
| 22.12.2025 | 9,04 | 9,20 | 8,98 | 9,03 | 0,78% | 1.573.582,00 |
| 19.12.2025 | 8,86 | 9,20 | 8,86 | 8,96 | 1,93% | 2.106.168,00 |
| 18.12.2025 | 8,93 | 9,04 | 8,75 | 8,79 | 1,15% | 1.719.443,00 |
| 17.12.2025 | 8,90 | 9,03 | 8,66 | 8,69 | -2,14% | 1.736.874,00 |
| 16.12.2025 | 8,76 | 9,00 | 8,71 | 8,88 | 0,68% | 2.776.984,00 |
| 15.12.2025 | 9,20 | 9,21 | 8,77 | 8,82 | -4,55% | 2.767.661,00 |
| 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% | 5.702.029,00 |
| 10.12.2025 | 9,36 | 9,39 | 9,13 | 9,21 | -1,07% | 2.734.875,00 |
| 09.12.2025 | 9,14 | 9,37 | 9,09 | 9,31 | 0,00% | 2.323.182,00 |
| 08.12.2025 | 9,25 | 9,43 | 9,10 | 9,31 | 0,76% | 3.191.237,00 |
| 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% | 9.254.823,00 |
| 03.12.2025 | 8,86 | 8,89 | 8,54 | 8,66 | -1,59% | 3.804.920,00 |
| 02.12.2025 | 8,69 | 8,91 | 8,58 | 8,80 | 1,85% | 2.656.173,00 |
| 01.12.2025 | 8,62 | 8,82 | 8,45 | 8,64 | -2,04% | 3.908.869,00 |
| 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 | 0,00% | 2.669.874,00 |
| 24.11.2025 | 8,31 | 8,61 | 8,26 | 8,49 | 3,03% | 3.093.697,00 |