0,378$
8,62%
Echtzeit-Aktienkurs Universe Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Universe Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,27 | 2,27 | 2,17 | 2,18 | 1,40% | 5.518,00 |
| 03.05.2024 | 2,10 | 2,18 | 2,10 | 2,15 | -0,92% | 15.146,00 |
| 02.05.2024 | 2,39 | 2,45 | 2,13 | 2,17 | -3,98% | 81.689,00 |
| 01.05.2024 | 2,33 | 2,57 | 2,26 | 2,26 | -6,22% | 30.890,00 |
| 30.04.2024 | 2,44 | 2,60 | 2,17 | 2,41 | 0,84% | 100.000,00 |
| 29.04.2024 | 2,19 | 2,40 | 2,19 | 2,39 | 9,63% | 52.850,00 |
| 26.04.2024 | 2,29 | 2,47 | 2,05 | 2,18 | -5,63% | 20.020,00 |
| 25.04.2024 | 2,16 | 2,47 | 1,91 | 2,31 | 7,74% | 147.492,00 |
| 24.04.2024 | 2,24 | 2,28 | 2,08 | 2,14 | -2,55% | 35.261,00 |
| 23.04.2024 | 2,00 | 2,23 | 2,00 | 2,20 | 12,82% | 52.257,00 |
| 22.04.2024 | 2,10 | 2,11 | 1,95 | 1,95 | -5,80% | 8.869,00 |
| 19.04.2024 | 2,17 | 2,17 | 1,94 | 2,07 | -5,48% | 115.336,00 |
| 18.04.2024 | 2,18 | 2,29 | 1,84 | 2,19 | 7,88% | 266.904,00 |
| 17.04.2024 | 1,87 | 2,16 | 1,80 | 2,03 | 8,56% | 85.834,00 |
| 16.04.2024 | 2,15 | 2,15 | 1,72 | 1,87 | -12,21% | 100.857,00 |
| 15.04.2024 | 1,78 | 2,15 | 1,60 | 2,13 | 23,84% | 94.333,00 |
| 12.04.2024 | 1,60 | 1,92 | 1,57 | 1,72 | 2,99% | 71.568,00 |
| 11.04.2024 | 1,70 | 1,78 | 1,65 | 1,67 | -4,57% | 11.468,00 |
| 10.04.2024 | 1,70 | 1,96 | 1,70 | 1,75 | -2,78% | 16.155,00 |
| 09.04.2024 | 1,78 | 1,85 | 1,73 | 1,80 | 0,00% | 106.136,00 |
| 08.04.2024 | 2,19 | 2,19 | 1,57 | 1,80 | -15,89% | 90.098,00 |
| 05.04.2024 | 2,19 | 2,26 | 2,11 | 2,14 | -5,31% | 95.404,00 |
| 04.04.2024 | 2,71 | 2,81 | 2,14 | 2,26 | -17,82% | 255.397,00 |
| 03.04.2024 | 2,40 | 2,85 | 2,40 | 2,75 | 10,00% | 192.576,00 |
| 02.04.2024 | 2,36 | 2,58 | 2,31 | 2,50 | 14,16% | 310.737,00 |
| 01.04.2024 | 2,21 | 2,33 | 2,06 | 2,19 | 0,00% | 167.558,00 |
| 28.03.2024 | 1,99 | 2,33 | 1,99 | 2,19 | 13,47% | 148.252,00 |
| 27.03.2024 | 1,86 | 1,97 | 1,81 | 1,93 | 6,63% | 93.479,00 |
| 26.03.2024 | 1,78 | 1,92 | 1,71 | 1,81 | 7,10% | 39.314,00 |
| 25.03.2024 | 1,93 | 2,00 | 1,69 | 1,69 | -14,65% | 41.841,00 |
| 22.03.2024 | 2,10 | 2,10 | 1,93 | 1,98 | -4,35% | 108.443,00 |
| 21.03.2024 | 1,84 | 2,12 | 1,81 | 2,07 | 15,00% | 122.187,00 |
| 20.03.2024 | 1,80 | 1,93 | 1,79 | 1,80 | 2,86% | 64.338,00 |
| 19.03.2024 | 1,55 | 1,80 | 1,37 | 1,75 | 12,90% | 249.135,00 |
| 18.03.2024 | 1,50 | 1,60 | 1,47 | 1,55 | 4,73% | 611.832,00 |
| 15.03.2024 | 1,52 | 1,62 | 1,46 | 1,48 | -6,33% | 19.433,00 |
| 14.03.2024 | 1,73 | 1,73 | 1,55 | 1,58 | -8,67% | 32.671,00 |
| 13.03.2024 | 1,70 | 1,75 | 1,67 | 1,73 | 2,37% | 5.710,00 |
| 12.03.2024 | 1,74 | 1,85 | 1,67 | 1,69 | -4,52% | 7.879,00 |
| 11.03.2024 | 1,63 | 1,89 | 1,63 | 1,77 | 4,73% | 29.330,00 |
| 08.03.2024 | 1,74 | 1,74 | 1,61 | 1,69 | -1,74% | 17.728,00 |
| 07.03.2024 | 1,84 | 1,84 | 1,64 | 1,72 | -5,49% | 39.241,00 |
| 06.03.2024 | 1,85 | 1,91 | 1,82 | 1,82 | -1,09% | 9.112,00 |
| 05.03.2024 | 1,83 | 1,95 | 1,80 | 1,84 | 0,55% | 5.269,00 |
| 04.03.2024 | 2,01 | 2,03 | 1,83 | 1,83 | -11,04% | 22.427,00 |
| 01.03.2024 | 1,88 | 2,14 | 1,82 | 2,06 | 9,41% | 58.483,00 |
| 29.02.2024 | 1,77 | 2,02 | 1,70 | 1,88 | 17,50% | 115.990,00 |
| 28.02.2024 | 1,65 | 1,65 | 1,57 | 1,60 | -3,03% | 5.729,00 |
| 27.02.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 3,12% | 10.781,00 |
| 26.02.2024 | 1,66 | 1,67 | 1,60 | 1,60 | -3,03% | 8.192,00 |
| 23.02.2024 | 1,72 | 1,78 | 1,61 | 1,65 | -4,07% | 13.857,00 |
| 22.02.2024 | 1,66 | 1,80 | 1,56 | 1,72 | 2,99% | 38.391,00 |
| 21.02.2024 | 1,76 | 1,76 | 1,61 | 1,67 | -5,11% | 22.064,00 |
| 20.02.2024 | 1,82 | 1,94 | 1,73 | 1,76 | -28,46% | 140.940,00 |
| 16.02.2024 | 1,79 | 2,49 | 1,60 | 2,46 | 43,02% | 716.996,00 |
| 15.02.2024 | 1,63 | 1,76 | 1,61 | 1,72 | 9,21% | 33.872,00 |
| 14.02.2024 | 1,42 | 1,64 | 1,40 | 1,58 | 14,96% | 56.554,00 |
| 13.02.2024 | 1,33 | 1,42 | 1,33 | 1,37 | 3,01% | 21.607,00 |
| 12.02.2024 | 1,22 | 1,34 | 1,22 | 1,33 | 9,02% | 17.785,00 |
| 09.02.2024 | 1,25 | 1,38 | 1,22 | 1,22 | -4,31% | 13.753,00 |
| 08.02.2024 | 1,66 | 1,66 | 1,14 | 1,28 | -23,19% | 67.653,00 |
| 07.02.2024 | 1,66 | 1,72 | 1,66 | 1,66 | 0,00% | 13.286,00 |
| 06.02.2024 | 1,94 | 2,07 | 1,60 | 1,66 | -15,31% | 38.026,00 |
| 05.02.2024 | 2,41 | 2,53 | 1,95 | 1,96 | -18,67% | 183.977,00 |
| 02.02.2024 | 2,18 | 2,94 | 2,01 | 2,41 | 21,72% | 617.618,00 |
| 01.02.2024 | 2,15 | 2,25 | 1,98 | 1,98 | -5,26% | 18.580,00 |
| 31.01.2024 | 1,98 | 2,38 | 1,98 | 2,09 | 2,45% | 19.380,00 |
| 30.01.2024 | 2,37 | 2,37 | 2,00 | 2,04 | -14,64% | 59.479,00 |
| 29.01.2024 | 2,01 | 2,45 | 1,96 | 2,39 | 21,94% | 54.076,00 |
| 26.01.2024 | 1,84 | 2,17 | 1,84 | 1,96 | 11,36% | 40.159,00 |
| 25.01.2024 | 1,89 | 1,98 | 1,66 | 1,76 | -6,88% | 54.614,00 |
| 24.01.2024 | 1,91 | 2,10 | 1,89 | 1,89 | -6,90% | 40.184,00 |
| 23.01.2024 | 2,15 | 2,20 | 2,01 | 2,03 | -5,14% | 8.707,00 |
| 22.01.2024 | 2,31 | 2,53 | 2,06 | 2,14 | -2,73% | 17.022,00 |
| 19.01.2024 | 2,44 | 2,55 | 2,19 | 2,20 | 0,46% | 9.894,00 |
| 18.01.2024 | 2,44 | 2,68 | 2,16 | 2,19 | -9,50% | 119.599,00 |
| 17.01.2024 | 2,18 | 2,63 | 2,18 | 2,42 | -11,03% | 19.736,00 |
| 16.01.2024 | 2,71 | 3,00 | 2,02 | 2,72 | 0,37% | 211.820,00 |
| 12.01.2024 | 2,80 | 2,80 | 2,70 | 2,71 | -3,90% | 53.517,00 |
| 11.01.2024 | 2,71 | 2,82 | 2,65 | 2,82 | 9,73% | 89.511,00 |
| 10.01.2024 | 2,40 | 2,69 | 2,35 | 2,57 | 18,98% | 334.521,00 |
| 09.01.2024 | 2,14 | 2,20 | 2,05 | 2,16 | -5,26% | 146.864,00 |
| 08.01.2024 | 1,70 | 2,71 | 1,70 | 2,28 | 36,53% | 1.538.203,00 |
| 05.01.2024 | 1,46 | 1,85 | 1,46 | 1,67 | 11,19% | 4.325,00 |
| 04.01.2024 | 1,49 | 1,57 | 1,22 | 1,50 | -3,10% | 39.727,00 |
| 03.01.2024 | 1,75 | 1,75 | 1,53 | 1,55 | -17,55% | 5.126,00 |
| 02.01.2024 | 1,99 | 1,99 | 1,87 | 1,88 | -6,47% | 1.201,00 |
| 29.12.2023 | 1,86 | 2,03 | 1,76 | 2,01 | 0,50% | 13.266,00 |
| 28.12.2023 | 1,90 | 2,00 | 1,76 | 2,00 | 8,11% | 69.929,00 |
| 27.12.2023 | 1,67 | 1,85 | 1,63 | 1,85 | 15,63% | 86.873,00 |
| 26.12.2023 | 1,62 | 1,74 | 1,60 | 1,60 | 22,32% | 76.315,00 |
| 22.12.2023 | 1,55 | 1,55 | 1,26 | 1,31 | 9,92% | 55.021,00 |
| 21.12.2023 | 1,15 | 1,26 | 1,13 | 1,19 | 1,71% | 5.311,00 |
| 20.12.2023 | 1,29 | 1,36 | 1,10 | 1,17 | -12,03% | 39.859,00 |
| 19.12.2023 | 1,50 | 1,50 | 1,13 | 1,33 | 22,02% | 46.294,00 |
| 18.12.2023 | 1,44 | 1,50 | 1,03 | 1,09 | -25,34% | 33.445,00 |
| 15.12.2023 | 1,46 | 1,55 | 1,46 | 1,46 | 0,00% | 1.523,00 |
| 14.12.2023 | 1,51 | 1,60 | 1,46 | 1,46 | -5,26% | 2.706,00 |
| 13.12.2023 | 1,41 | 1,66 | 1,41 | 1,54 | 6,28% | 13.815,00 |
| 12.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 0,76% | 3.404,00 |