Echtzeit-Aktienkurs Universal Electronics
Bid:
Ask:
Aktienkurse zur Universal Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 58,17 | 58,21 | 58,04 | 58,04 | -1,44% | - |
| 25.02.2021 | 59,20 | 59,45 | 58,88 | 58,89 | -2,68% | - |
| 24.02.2021 | 59,84 | 61,26 | 59,54 | 60,51 | 2,70% | - |
| 23.02.2021 | 58,92 | 60,03 | 57,97 | 58,92 | -0,81% | - |
| 22.02.2021 | 58,55 | 59,90 | 58,31 | 59,40 | 0,93% | - |
| 19.02.2021 | 57,41 | 59,15 | 56,11 | 58,85 | 1,49% | - |
| 18.02.2021 | 57,43 | 58,54 | 57,30 | 57,99 | 0,29% | - |
| 17.02.2021 | 57,22 | 59,05 | 0,00 | 57,82 | 1,15% | - |
| 16.02.2021 | 60,22 | 60,28 | 56,41 | 57,17 | -4,75% | - |
| 12.02.2021 | 59,40 | 60,76 | 59,30 | 60,02 | 2,32% | - |
| 11.02.2021 | 60,60 | 60,81 | 57,56 | 58,66 | 0,83% | - |
| 10.02.2021 | 0,00 | 59,52 | 0,00 | 58,18 | -0,37% | - |
| 09.02.2021 | 57,61 | 58,75 | 57,49 | 58,39 | 0,94% | - |
| 08.02.2021 | 55,97 | 58,06 | 55,91 | 57,85 | 4,75% | - |
| 05.02.2021 | 54,78 | 55,62 | 53,74 | 55,22 | -0,22% | - |
| 04.02.2021 | 55,33 | 55,42 | 55,25 | 55,34 | 4,53% | - |
| 03.02.2021 | 52,63 | 53,12 | 52,37 | 52,94 | -0,82% | - |
| 02.02.2021 | 53,34 | 53,63 | 51,91 | 53,38 | 0,35% | - |
| 01.02.2021 | 54,46 | 54,46 | 52,45 | 53,20 | -2,99% | - |
| 29.01.2021 | 54,29 | 55,62 | 52,09 | 54,84 | 1,61% | - |
| 28.01.2021 | 54,81 | 56,02 | 53,08 | 53,97 | -3,87% | - |
| 27.01.2021 | 57,60 | 57,60 | 54,58 | 56,14 | -5,76% | - |
| 26.01.2021 | 60,66 | 61,18 | 59,28 | 59,57 | -0,56% | - |
| 25.01.2021 | 60,56 | 60,86 | 58,58 | 59,90 | -0,42% | - |
| 22.01.2021 | 58,87 | 61,33 | 58,55 | 60,16 | 1,31% | - |
| 21.01.2021 | 59,73 | 59,73 | 59,32 | 59,38 | -0,99% | - |
| 20.01.2021 | 58,65 | 59,98 | 58,19 | 59,97 | 3,17% | - |
| 19.01.2021 | 57,36 | 59,20 | 57,18 | 58,13 | 2,14% | - |
| 15.01.2021 | 56,24 | 57,75 | 55,65 | 56,91 | -0,31% | - |
| 14.01.2021 | 56,26 | 58,39 | 55,76 | 57,08 | 3,03% | - |
| 13.01.2021 | 56,53 | 56,88 | 54,75 | 55,40 | -2,49% | - |
| 12.01.2021 | 55,60 | 57,24 | 55,16 | 56,82 | 2,54% | - |
| 11.01.2021 | 55,39 | 55,84 | 54,47 | 55,41 | 0,23% | - |
| 08.01.2021 | 55,61 | 56,19 | 53,76 | 55,29 | -1,17% | - |
| 07.01.2021 | 56,61 | 56,93 | 55,28 | 55,94 | 1,42% | - |
| 06.01.2021 | 55,12 | 56,41 | 54,08 | 55,16 | 4,35% | - |
| 05.01.2021 | 51,83 | 53,75 | 51,34 | 52,86 | 3,61% | - |
| 04.01.2021 | 51,52 | 51,78 | 50,09 | 51,02 | -2,83% | - |
| 31.12.2020 | 51,95 | 52,81 | 51,54 | 52,50 | 1,20% | - |
| 30.12.2020 | 52,95 | 53,37 | 51,00 | 51,88 | -1,55% | - |
| 29.12.2020 | 51,83 | 53,03 | 51,50 | 52,69 | -0,20% | - |
| 28.12.2020 | 52,71 | 53,16 | 51,54 | 52,80 | -0,91% | - |
| 24.12.2020 | 51,85 | 53,49 | 51,65 | 53,28 | 1,67% | - |
| 23.12.2020 | 51,38 | 53,47 | 50,81 | 52,41 | 1,18% | - |
| 22.12.2020 | 51,42 | 52,62 | 51,27 | 51,80 | 0,64% | - |
| 21.12.2020 | 51,12 | 52,36 | 50,84 | 51,47 | -3,50% | - |
| 18.12.2020 | 53,98 | 54,76 | 52,60 | 53,33 | 0,40% | - |
| 17.12.2020 | 53,37 | 53,60 | 52,06 | 53,12 | 0,63% | - |
| 16.12.2020 | 54,77 | 54,79 | 52,59 | 52,78 | -1,81% | - |
| 15.12.2020 | 51,74 | 54,20 | 51,56 | 53,76 | 3,60% | - |
| 14.12.2020 | 52,40 | 52,86 | 51,66 | 51,89 | -1,71% | - |
| 11.12.2020 | 53,71 | 53,80 | 51,71 | 52,79 | -2,08% | - |
| 10.12.2020 | 54,26 | 54,50 | 52,36 | 53,91 | -2,17% | - |
| 09.12.2020 | 56,25 | 56,78 | 54,41 | 55,10 | 0,93% | - |
| 08.12.2020 | 54,64 | 56,91 | 49,88 | 54,59 | -1,72% | - |
| 07.12.2020 | 55,87 | 56,36 | 55,18 | 55,55 | -2,18% | - |
| 04.12.2020 | 54,63 | 56,84 | 54,45 | 56,79 | 5,17% | - |
| 03.12.2020 | 53,43 | 54,38 | 52,98 | 54,00 | 2,74% | - |
| 02.12.2020 | 54,50 | 54,50 | 52,44 | 52,56 | 0,05% | - |
| 01.12.2020 | 53,49 | 53,77 | 51,39 | 52,53 | -0,10% | - |
| 30.11.2020 | 52,99 | 53,24 | 52,45 | 52,58 | -59,74% | - |
| 27.11.2020 | 53,82 | 130,61 | 50,70 | 130,61 | 141,29% | - |
| 25.11.2020 | 54,20 | 54,21 | 52,97 | 54,13 | 1,16% | - |
| 24.11.2020 | 52,45 | 54,08 | 52,03 | 53,51 | 3,08% | - |
| 23.11.2020 | 50,73 | 52,35 | 50,51 | 51,91 | 1,92% | - |
| 20.11.2020 | 48,57 | 51,11 | 48,50 | 50,93 | 4,63% | - |
| 19.11.2020 | 48,67 | 48,68 | 48,67 | 48,68 | -0,30% | - |
| 18.11.2020 | 49,08 | 49,68 | 48,61 | 48,82 | 0,49% | - |
| 17.11.2020 | 48,85 | 49,76 | 48,33 | 48,58 | -2,03% | - |
| 16.11.2020 | 48,85 | 49,60 | 47,99 | 49,59 | 5,78% | - |
| 13.11.2020 | 45,09 | 47,35 | 44,94 | 46,88 | 6,29% | - |
| 12.11.2020 | 43,52 | 44,40 | 43,14 | 44,10 | -4,71% | - |
| 11.11.2020 | 44,76 | 46,28 | 44,74 | 46,28 | 4,18% | - |
| 10.11.2020 | 44,89 | 45,69 | 0,00 | 44,43 | 2,02% | - |
| 09.11.2020 | 45,58 | 45,99 | 43,45 | 43,55 | 2,54% | - |
| 06.11.2020 | 39,87 | 43,83 | 39,87 | 42,47 | 10,76% | - |
| 05.11.2020 | 38,12 | 39,56 | 37,64 | 38,34 | 2,27% | - |
| 04.11.2020 | 37,57 | 38,44 | 37,05 | 37,49 | -3,51% | - |
| 03.11.2020 | 38,92 | 39,28 | 37,98 | 38,86 | 3,52% | - |
| 02.11.2020 | 41,13 | 41,13 | 37,08 | 37,54 | 1,64% | - |
| 30.10.2020 | 38,62 | 39,51 | 0,00 | 36,93 | -4,30% | - |
| 29.10.2020 | 38,49 | 38,98 | 37,79 | 38,59 | 0,04% | - |
| 28.10.2020 | 38,52 | 39,40 | 37,84 | 38,58 | -4,46% | - |
| 27.10.2020 | 40,22 | 40,71 | 39,59 | 40,38 | 0,20% | - |
| 26.10.2020 | 39,01 | 40,45 | 39,01 | 40,30 | 1,43% | - |
| 23.10.2020 | 39,30 | 39,78 | 39,15 | 39,73 | 0,85% | - |
| 22.10.2020 | 37,98 | 39,39 | 37,52 | 39,39 | 3,05% | - |
| 21.10.2020 | 38,63 | 38,96 | 38,08 | 38,23 | -0,48% | - |
| 20.10.2020 | 38,38 | 39,37 | 38,18 | 38,41 | 0,43% | - |
| 19.10.2020 | 38,79 | 39,05 | 38,11 | 38,25 | -2,54% | - |
| 16.10.2020 | 38,38 | 39,24 | 37,79 | 39,24 | 2,47% | - |
| 15.10.2020 | 38,09 | 39,18 | 37,87 | 38,30 | 0,35% | - |
| 14.10.2020 | 39,84 | 40,06 | 38,16 | 38,16 | -3,50% | - |
| 13.10.2020 | 39,08 | 40,64 | 38,92 | 39,55 | -0,98% | - |
| 12.10.2020 | 38,45 | 40,19 | 38,45 | 39,94 | 2,01% | - |
| 09.10.2020 | 39,25 | 40,42 | 38,95 | 39,15 | -0,11% | - |
| 08.10.2020 | 39,22 | 39,46 | 38,36 | 39,20 | 0,82% | - |
| 07.10.2020 | 39,43 | 39,64 | 0,00 | 38,88 | 1,62% | - |
| 06.10.2020 | 0,00 | 39,38 | 0,00 | 38,26 | 0,59% | - |
| 05.10.2020 | 37,42 | 38,24 | 37,11 | 38,03 | 1,36% | - |