3,850$
-3,02%
Echtzeit-Aktienkurs UP Fintech Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur UP Fintech Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 3,91 | 3,98 | 3,85 | 3,85 | -3,27% | 125.543,00 |
| 06.05.2024 | 3,99 | 4,12 | 3,96 | 3,98 | 1,53% | 1.290.848,00 |
| 03.05.2024 | 4,03 | 4,12 | 3,86 | 3,92 | -2,49% | 1.345.088,00 |
| 02.05.2024 | 3,84 | 4,13 | 3,76 | 4,02 | 9,54% | 3.173.781,00 |
| 01.05.2024 | 3,53 | 3,75 | 3,53 | 3,67 | 4,26% | 1.038.501,00 |
| 30.04.2024 | 3,54 | 3,57 | 3,49 | 3,52 | -1,95% | 679.342,00 |
| 29.04.2024 | 3,62 | 3,66 | 3,48 | 3,59 | 1,13% | 1.295.898,00 |
| 26.04.2024 | 3,41 | 3,56 | 3,40 | 3,55 | 8,56% | 1.800.385,00 |
| 25.04.2024 | 3,30 | 3,31 | 3,26 | 3,27 | -2,39% | 457.123,00 |
| 24.04.2024 | 3,46 | 3,53 | 3,32 | 3,35 | -0,89% | 805.038,00 |
| 23.04.2024 | 3,28 | 3,41 | 3,25 | 3,38 | 5,62% | 1.005.680,00 |
| 22.04.2024 | 3,17 | 3,22 | 3,14 | 3,20 | 1,59% | 362.288,00 |
| 19.04.2024 | 3,10 | 3,16 | 3,10 | 3,15 | -0,16% | 532.050,00 |
| 18.04.2024 | 3,19 | 3,22 | 3,15 | 3,16 | 0,16% | 339.360,00 |
| 17.04.2024 | 3,15 | 3,21 | 3,14 | 3,15 | 0,32% | 525.075,00 |
| 16.04.2024 | 3,16 | 3,18 | 3,11 | 3,14 | -1,26% | 661.786,00 |
| 15.04.2024 | 3,31 | 3,33 | 3,18 | 3,18 | -3,34% | 815.550,00 |
| 12.04.2024 | 3,35 | 3,36 | 3,28 | 3,29 | -2,95% | 636.998,00 |
| 11.04.2024 | 3,45 | 3,46 | 3,34 | 3,39 | -0,29% | 560.435,00 |
| 10.04.2024 | 3,50 | 3,56 | 3,38 | 3,40 | -3,95% | 1.100.959,00 |
| 09.04.2024 | 3,52 | 3,57 | 3,48 | 3,54 | 1,58% | 664.894,00 |
| 08.04.2024 | 3,38 | 3,53 | 3,38 | 3,49 | 4,03% | 1.183.288,00 |
| 05.04.2024 | 3,33 | 3,41 | 3,30 | 3,35 | 0,90% | 846.457,00 |
| 04.04.2024 | 3,38 | 3,44 | 3,32 | 3,32 | 0,00% | 1.072.629,00 |
| 03.04.2024 | 3,30 | 3,36 | 3,30 | 3,32 | -1,48% | 1.333.967,00 |
| 02.04.2024 | 3,42 | 3,43 | 3,35 | 3,37 | -2,32% | 1.046.644,00 |
| 01.04.2024 | 3,46 | 3,59 | 3,43 | 3,45 | 0,29% | 1.388.089,00 |
| 28.03.2024 | 3,49 | 3,54 | 3,42 | 3,44 | 0,29% | 1.336.306,00 |
| 27.03.2024 | 3,40 | 3,48 | 3,40 | 3,43 | 0,59% | 1.105.632,00 |
| 26.03.2024 | 3,55 | 3,62 | 3,41 | 3,41 | -2,57% | 1.672.128,00 |
| 25.03.2024 | 3,67 | 3,72 | 3,50 | 3,50 | -2,78% | 1.737.949,00 |
| 22.03.2024 | 3,77 | 3,77 | 3,60 | 3,60 | -5,76% | 1.871.901,00 |
| 21.03.2024 | 3,99 | 4,03 | 3,81 | 3,82 | -6,14% | 1.913.043,00 |
| 20.03.2024 | 4,28 | 4,49 | 3,89 | 4,07 | -8,95% | 4.058.730,00 |
| 19.03.2024 | 4,42 | 4,51 | 4,29 | 4,47 | -0,33% | 898.177,00 |
| 18.03.2024 | 4,37 | 4,59 | 4,33 | 4,49 | 3,82% | 1.213.961,00 |
| 15.03.2024 | 4,50 | 4,52 | 4,30 | 4,32 | -2,48% | 1.301.294,00 |
| 14.03.2024 | 4,70 | 4,70 | 4,37 | 4,43 | -10,87% | 1.936.867,00 |
| 13.03.2024 | 4,65 | 5,05 | 4,62 | 4,97 | 5,74% | 2.840.260,00 |
| 12.03.2024 | 4,50 | 4,72 | 4,41 | 4,70 | 6,33% | 1.821.609,00 |
| 11.03.2024 | 4,20 | 4,48 | 4,18 | 4,42 | 7,02% | 1.556.039,00 |
| 08.03.2024 | 4,12 | 4,23 | 4,09 | 4,13 | -0,24% | 510.071,00 |
| 07.03.2024 | 4,17 | 4,17 | 4,07 | 4,14 | -1,66% | 549.501,00 |
| 06.03.2024 | 4,19 | 4,32 | 4,17 | 4,21 | 2,68% | 1.141.938,00 |
| 05.03.2024 | 4,06 | 4,15 | 4,02 | 4,10 | -1,20% | 658.417,00 |
| 04.03.2024 | 4,31 | 4,31 | 4,02 | 4,15 | -3,94% | 1.538.814,00 |
| 01.03.2024 | 4,07 | 4,40 | 4,05 | 4,32 | 7,46% | 1.672.592,00 |
| 29.02.2024 | 4,01 | 4,11 | 3,99 | 4,02 | 1,26% | 686.461,00 |
| 28.02.2024 | 4,00 | 4,03 | 3,90 | 3,97 | -2,82% | 589.442,00 |
| 27.02.2024 | 3,95 | 4,13 | 3,88 | 4,09 | 3,42% | 1.052.883,00 |
| 26.02.2024 | 3,90 | 3,98 | 3,88 | 3,95 | 0,51% | 455.352,00 |
| 23.02.2024 | 4,02 | 4,02 | 3,91 | 3,93 | -1,38% | 358.558,00 |
| 22.02.2024 | 3,95 | 4,00 | 3,91 | 3,99 | 2,05% | 435.378,00 |
| 21.02.2024 | 4,02 | 4,03 | 3,89 | 3,91 | 0,26% | 298.736,00 |
| 20.02.2024 | 4,00 | 4,00 | 3,86 | 3,90 | -3,35% | 705.369,00 |
| 16.02.2024 | 4,01 | 4,09 | 4,00 | 4,03 | 2,35% | 584.056,00 |
| 15.02.2024 | 3,99 | 4,05 | 3,90 | 3,94 | -2,30% | 550.158,00 |
| 14.02.2024 | 3,82 | 4,06 | 3,80 | 4,03 | 7,47% | 829.631,00 |
| 13.02.2024 | 3,78 | 3,85 | 3,71 | 3,75 | -3,23% | 453.488,00 |
| 12.02.2024 | 3,84 | 3,97 | 3,83 | 3,88 | 1,44% | 488.415,00 |
| 09.02.2024 | 3,82 | 3,85 | 3,76 | 3,82 | 0,53% | 418.590,00 |
| 08.02.2024 | 3,75 | 3,83 | 3,73 | 3,80 | 0,26% | 390.011,00 |
| 07.02.2024 | 3,72 | 3,83 | 3,66 | 3,79 | -0,79% | 832.873,00 |
| 06.02.2024 | 3,73 | 3,85 | 3,71 | 3,82 | 6,41% | 935.581,00 |
| 05.02.2024 | 3,69 | 3,70 | 3,57 | 3,59 | -2,97% | 733.944,00 |
| 02.02.2024 | 3,70 | 3,77 | 3,66 | 3,70 | -1,60% | 404.671,00 |
| 01.02.2024 | 3,75 | 3,84 | 3,70 | 3,76 | 0,80% | 551.076,00 |
| 31.01.2024 | 3,70 | 3,85 | 3,70 | 3,73 | -0,80% | 569.034,00 |
| 30.01.2024 | 3,75 | 3,81 | 3,74 | 3,76 | -3,09% | 474.415,00 |
| 29.01.2024 | 3,87 | 3,90 | 3,75 | 3,88 | -0,77% | 531.490,00 |
| 26.01.2024 | 3,83 | 3,95 | 3,83 | 3,91 | -0,26% | 746.974,00 |
| 25.01.2024 | 4,30 | 4,32 | 3,79 | 3,92 | -1,51% | 2.104.326,00 |
| 24.01.2024 | 4,01 | 4,03 | 3,86 | 3,98 | 5,01% | 1.276.819,00 |
| 23.01.2024 | 3,80 | 3,96 | 3,77 | 3,79 | 3,55% | 1.072.470,00 |
| 22.01.2024 | 3,50 | 3,70 | 3,43 | 3,66 | 1,95% | 1.229.850,00 |
| 19.01.2024 | 3,56 | 3,65 | 3,53 | 3,59 | -1,10% | 670.540,00 |
| 18.01.2024 | 3,70 | 3,72 | 3,59 | 3,63 | -0,82% | 812.831,00 |
| 17.01.2024 | 3,47 | 3,66 | 3,46 | 3,66 | 1,67% | 945.180,00 |
| 16.01.2024 | 3,80 | 3,85 | 3,56 | 3,60 | -6,74% | 1.547.901,00 |
| 12.01.2024 | 3,96 | 4,00 | 3,83 | 3,86 | -3,50% | 1.250.901,00 |
| 11.01.2024 | 4,07 | 4,09 | 3,93 | 4,00 | -0,37% | 621.159,00 |
| 10.01.2024 | 4,06 | 4,07 | 4,00 | 4,02 | -1,59% | 718.203,00 |
| 09.01.2024 | 4,11 | 4,11 | 4,06 | 4,08 | -2,16% | 603.824,00 |
| 08.01.2024 | 4,14 | 4,21 | 4,12 | 4,17 | -1,18% | 420.355,00 |
| 05.01.2024 | 4,22 | 4,25 | 4,19 | 4,22 | -0,94% | 452.486,00 |
| 04.01.2024 | 4,20 | 4,28 | 4,18 | 4,26 | 0,47% | 533.859,00 |
| 03.01.2024 | 4,10 | 4,25 | 4,07 | 4,24 | 2,79% | 953.968,00 |
| 02.01.2024 | 4,33 | 4,38 | 4,08 | 4,13 | -6,67% | 1.172.512,00 |
| 29.12.2023 | 4,32 | 4,48 | 4,32 | 4,42 | 2,31% | 1.156.670,00 |
| 28.12.2023 | 4,20 | 4,52 | 4,18 | 4,32 | 4,85% | 1.840.213,00 |
| 27.12.2023 | 4,11 | 4,15 | 4,08 | 4,12 | 0,73% | 611.204,00 |
| 26.12.2023 | 4,10 | 4,23 | 4,07 | 4,09 | 0,74% | 861.799,00 |
| 22.12.2023 | 4,07 | 4,14 | 4,06 | 4,06 | -2,17% | 659.670,00 |
| 21.12.2023 | 4,16 | 4,16 | 4,06 | 4,15 | 2,98% | 506.586,00 |
| 20.12.2023 | 4,15 | 4,17 | 4,03 | 4,03 | -4,28% | 583.653,00 |
| 19.12.2023 | 4,13 | 4,25 | 4,11 | 4,21 | 3,69% | 752.705,00 |
| 18.12.2023 | 4,20 | 4,22 | 4,05 | 4,06 | -4,25% | 736.320,00 |
| 15.12.2023 | 4,41 | 4,41 | 4,23 | 4,24 | -2,08% | 654.248,00 |
| 14.12.2023 | 4,22 | 4,45 | 4,22 | 4,33 | 1,17% | 1.273.609,00 |
| 13.12.2023 | 4,15 | 4,29 | 4,05 | 4,28 | 1,66% | 1.267.951,00 |