Universal Electronics Inc (UEIC)

UEIC
🏛️ Vereinigte Staaten →
4.88
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.34 9.52 9.25 9.39 0.1M
2023-12-28 8.41 9.34 8.37 9.24 0.1M
2023-12-27 8.37 8.56 8.18 8.46 0.1M
2023-12-26 8.18 8.46 8.11 8.38 0.0M
2023-12-22 8.21 8.60 8.15 8.17 0.0M
2023-12-21 8.29 8.37 8.24 8.27 0.0M
2023-12-20 8.26 8.51 8.09 8.15 0.0M
2023-12-19 8.15 8.40 8.05 8.26 0.1M
2023-12-18 8.32 8.38 8.10 8.23 0.0M
2023-12-15 8.15 8.38 7.82 8.27 0.3M
2023-12-14 7.95 8.39 7.81 8.25 0.1M
2023-12-13 7.26 7.82 7.20 7.74 0.1M
2023-12-12 7.46 7.49 7.20 7.32 0.1M
2023-12-11 7.55 7.65 7.17 7.56 0.2M
2023-12-08 7.66 7.82 7.58 7.68 0.0M
2023-12-07 7.71 7.75 7.53 7.59 0.0M
2023-12-06 7.82 7.90 7.51 7.60 0.0M
2023-12-05 7.62 7.83 7.62 7.72 0.0M
2023-12-04 7.83 8.09 7.57 7.77 0.1M
2023-12-01 7.79 8.06 7.64 7.77 0.1M
2023-11-30 8.01 8.38 7.76 7.79 0.0M
2023-11-29 7.93 8.13 7.78 7.89 0.1M
2023-11-28 7.55 7.56 7.38 7.50 0.1M
2023-11-27 7.56 7.58 7.33 7.47 0.1M
2023-11-24 7.54 7.63 7.21 7.49 0.0M
2023-11-22 7.89 8.03 7.37 7.48 0.0M
2023-11-21 8.07 8.31 7.89 7.96 0.0M
2023-11-20 8.42 8.77 8.13 8.13 0.0M
2023-11-17 8.46 8.53 8.34 8.50 0.0M
2023-11-16 8.81 8.81 8.45 8.49 0.0M
2023-11-15 8.95 9.12 8.81 8.91 0.1M
2023-11-14 8.41 9.00 8.40 8.97 0.1M
2023-11-13 8.28 8.57 8.04 8.36 0.0M
2023-11-10 8.56 8.56 8.23 8.41 0.0M
2023-11-09 8.63 8.63 8.18 8.47 0.0M
2023-11-08 8.31 8.68 8.14 8.47 0.1M
2023-11-07 7.95 8.45 7.83 8.27 0.1M
2023-11-06 8.68 8.68 7.84 8.05 0.1M
2023-11-03 7.56 8.85 7.56 8.68 0.1M
2023-11-02 7.84 8.20 7.75 7.85 0.0M
2023-11-01 7.79 8.06 7.69 7.86 0.0M
2023-10-31 7.74 7.91 7.51 7.85 0.0M
2023-10-30 7.65 7.67 7.33 7.64 0.0M
2023-10-27 7.55 7.76 7.02 7.54 0.1M
2023-10-26 7.80 8.37 7.55 7.62 0.0M
2023-10-25 8.20 8.20 7.80 7.86 0.1M
2023-10-24 8.28 8.38 8.04 8.16 0.1M
2023-10-23 8.55 8.85 8.24 8.24 0.1M
2023-10-20 8.45 8.68 8.32 8.52 0.1M
2023-10-19 8.22 8.69 8.20 8.61 0.0M
2023-10-18 8.39 8.45 8.35 8.37 0.0M
2023-10-17 8.19 8.83 8.19 8.51 0.1M
2023-10-16 8.00 8.50 7.96 8.23 0.1M
2023-10-13 7.84 7.87 7.70 7.81 0.1M
2023-10-12 8.35 8.35 7.87 7.99 0.1M
2023-10-11 8.24 8.31 8.16 8.25 0.0M
2023-10-10 8.23 8.52 8.18 8.31 0.0M
2023-10-09 8.67 8.67 8.10 8.22 0.0M
2023-10-06 8.93 9.04 8.58 8.58 0.0M
2023-10-05 8.97 9.13 8.73 9.00 0.1M
2023-10-04 8.93 9.00 8.84 8.97 0.0M
2023-10-03 8.85 8.91 8.75 8.87 0.0M
2023-10-02 8.87 8.95 8.75 8.90 0.0M
2023-09-29 9.06 9.26 8.83 9.05 0.0M
2023-09-28 8.77 9.00 8.64 8.99 0.0M
2023-09-27 8.77 9.63 8.68 8.88 0.1M
2023-09-26 8.91 9.09 8.65 8.65 0.0M
2023-09-25 9.26 9.26 8.95 9.05 0.0M
2023-09-22 9.19 9.40 9.07 9.27 0.1M
2023-09-21 9.16 9.39 9.05 9.19 0.1M
2023-09-20 9.20 9.42 9.04 9.19 0.0M
2023-09-19 9.30 9.65 8.91 9.23 0.0M
2023-09-18 8.55 9.45 8.52 9.30 0.1M
2023-09-15 9.05 9.11 8.39 8.51 0.2M
2023-09-14 8.61 9.09 8.56 9.05 0.1M
2023-09-13 8.88 8.88 8.28 8.45 0.1M
2023-09-12 8.81 8.92 8.76 8.88 0.1M
2023-09-11 8.76 9.02 8.56 8.87 0.0M
2023-09-08 8.99 8.99 8.68 8.71 0.1M
2023-09-07 8.85 9.04 8.78 9.04 0.1M
2023-09-06 8.95 9.07 8.83 8.92 0.1M
2023-09-05 8.87 9.02 8.59 8.96 0.1M
2023-09-01 8.94 9.20 8.84 8.95 0.0M
2023-08-31 8.88 9.09 8.62 8.90 0.1M
2023-08-30 8.85 8.96 8.67 8.84 0.0M
2023-08-29 8.75 8.93 8.65 8.85 0.1M
2023-08-28 8.89 9.08 8.62 8.79 0.0M
2023-08-25 9.08 9.17 8.88 8.89 0.0M
2023-08-24 9.28 9.32 8.88 9.04 0.1M
2023-08-23 9.32 9.50 9.20 9.38 0.0M
2023-08-22 9.52 9.53 9.11 9.31 0.1M
2023-08-21 9.23 9.64 9.12 9.56 0.1M
2023-08-18 9.19 9.43 9.19 9.33 0.0M
2023-08-17 9.20 9.34 9.06 9.29 0.1M
2023-08-16 9.44 9.51 9.23 9.25 0.0M
2023-08-15 9.82 9.82 9.25 9.53 0.2M
2023-08-14 9.50 9.97 9.34 9.81 0.1M
2023-08-11 9.78 9.85 9.33 9.48 0.1M
2023-08-10 10.68 10.70 9.63 9.78 0.2M
2023-08-09 10.75 10.75 10.24 10.68 0.1M
2023-08-08 10.96 10.98 10.71 10.71 0.1M
2023-08-07 10.99 11.11 10.59 10.92 0.1M
2023-08-04 10.85 11.28 10.66 10.95 0.1M
2023-08-03 11.60 11.70 11.14 11.14 0.1M
2023-08-02 11.64 11.84 11.50 11.62 0.1M
2023-08-01 11.22 11.71 11.05 11.66 0.1M
2023-07-31 11.41 11.71 11.09 11.17 0.1M
2023-07-28 11.58 11.79 11.41 11.43 0.1M
2023-07-27 11.49 11.79 11.28 11.46 0.2M
2023-07-26 11.02 11.53 11.00 11.49 0.1M
2023-07-25 11.10 11.14 10.97 10.98 0.1M
2023-07-24 10.95 11.25 10.67 11.18 0.1M
2023-07-21 11.08 11.13 10.84 11.01 0.1M
2023-07-20 11.03 11.09 10.70 11.07 0.1M
2023-07-19 10.92 11.21 10.78 11.05 0.1M
2023-07-18 10.79 11.15 10.75 10.98 0.1M
2023-07-17 10.76 10.84 10.60 10.75 0.1M
2023-07-14 10.57 10.82 10.43 10.79 0.1M
2023-07-13 10.74 10.81 10.47 10.72 0.1M
2023-07-12 10.31 10.75 10.16 10.68 0.1M
2023-07-11 10.35 10.35 9.90 10.09 0.1M
2023-07-10 10.08 10.55 9.92 10.24 0.1M
2023-07-07 10.08 10.42 10.08 10.38 0.1M
2023-07-06 10.32 10.32 9.90 10.10 0.1M
2023-07-05 10.34 10.43 10.07 10.40 0.1M
2023-07-03 9.65 10.49 9.65 10.39 0.1M
2023-06-30 10.10 10.10 9.61 9.62 0.1M
2023-06-29 9.65 9.96 9.48 9.96 0.1M
2023-06-28 9.65 9.66 9.32 9.65 0.1M
2023-06-27 9.44 9.97 9.31 9.66 0.3M
2023-06-26 9.10 9.39 8.90 9.35 0.2M
2023-06-23 8.27 9.21 8.21 9.14 2.0M
2023-06-22 8.44 8.44 7.94 8.34 0.2M
2023-06-21 8.15 8.58 7.99 8.51 0.2M
2023-06-20 7.95 8.22 7.59 8.15 0.2M
2023-06-16 8.45 8.45 7.92 7.98 0.4M
2023-06-15 8.55 8.55 8.33 8.36 0.1M
2023-06-14 8.91 8.98 8.55 8.59 0.1M
2023-06-13 8.96 9.35 8.83 8.86 0.2M
2023-06-12 8.72 9.15 8.70 8.90 0.1M
2023-06-09 9.03 9.33 8.70 8.72 0.1M
2023-06-08 9.50 9.92 8.98 8.99 0.1M
2023-06-07 8.87 9.61 8.87 9.40 0.2M
2023-06-06 8.26 8.97 8.24 8.91 0.1M
2023-06-05 8.37 8.40 8.19 8.25 0.2M
2023-06-02 8.15 8.41 8.13 8.38 0.2M
2023-06-01 8.03 8.24 7.78 8.08 0.1M
2023-05-31 8.48 8.48 7.99 8.07 0.1M
2023-05-30 8.72 8.72 8.32 8.39 0.1M
2023-05-26 8.62 8.65 8.49 8.56 0.1M
2023-05-25 9.13 9.13 8.63 8.68 0.1M
2023-05-24 9.52 9.58 9.02 9.08 0.1M
2023-05-23 9.40 9.97 9.05 9.61 0.1M
2023-05-22 9.05 9.56 9.01 9.40 0.1M
2023-05-19 9.00 9.08 8.85 9.03 0.2M
2023-05-18 8.64 9.00 8.53 8.94 0.1M
2023-05-17 8.41 8.82 8.37 8.67 0.1M
2023-05-16 8.34 8.51 8.29 8.35 0.1M
2023-05-15 8.35 8.63 8.15 8.45 0.1M
2023-05-12 8.41 8.47 8.02 8.34 0.2M
2023-05-11 8.34 8.81 8.34 8.48 0.1M
2023-05-10 8.54 8.69 8.41 8.44 0.2M
2023-05-09 8.74 8.84 8.19 8.39 0.2M
2023-05-08 8.90 9.23 8.56 8.81 0.2M
2023-05-05 10.19 10.97 8.64 8.90 0.4M
2023-05-04 10.33 10.49 10.31 10.35 0.1M
2023-05-03 10.07 10.47 10.05 10.33 0.2M
2023-05-02 9.81 10.11 9.62 10.11 0.1M
2023-05-01 10.04 10.27 9.87 9.89 0.1M
2023-04-28 10.08 10.38 9.99 10.05 0.1M
2023-04-27 10.23 10.23 9.93 10.16 0.1M
2023-04-26 10.14 10.37 10.08 10.15 0.1M
2023-04-25 10.06 10.22 9.98 10.14 0.1M
2023-04-24 10.16 10.42 10.07 10.19 0.1M
2023-04-21 9.99 10.15 9.95 10.13 0.2M
2023-04-20 10.00 10.21 9.92 10.00 0.3M
2023-04-19 10.08 10.25 9.95 10.11 0.2M
2023-04-18 10.55 10.65 9.97 10.10 0.2M
2023-04-17 10.14 10.57 10.11 10.46 0.3M
2023-04-14 10.11 10.36 9.97 10.16 0.2M
2023-04-13 9.85 10.24 9.82 10.13 0.1M
2023-04-12 9.80 9.87 9.64 9.79 0.1M
2023-04-11 9.80 9.80 9.45 9.65 0.2M
2023-04-10 9.84 10.44 9.70 9.74 0.1M
2023-04-06 9.84 10.11 9.65 9.97 0.1M
2023-04-05 9.84 9.97 9.79 9.86 0.1M
2023-04-04 10.33 10.33 9.72 9.89 0.1M
2023-04-03 10.03 10.44 10.03 10.29 0.3M
2023-03-31 9.95 10.17 9.80 10.14 0.3M
2023-03-30 9.86 9.97 9.69 9.82 0.1M
2023-03-29 9.56 9.84 9.39 9.78 0.2M
2023-03-28 9.56 9.77 9.29 9.39 0.2M
2023-03-27 9.55 9.78 9.38 9.58 0.4M
2023-03-24 8.90 9.45 8.84 9.38 0.4M
2023-03-23 8.94 9.23 8.81 9.02 0.3M
2023-03-22 9.44 9.44 8.90 8.94 0.3M
2023-03-21 9.46 9.59 9.09 9.43 0.4M
2023-03-20 9.73 9.87 9.30 9.33 0.3M
2023-03-17 9.62 9.96 9.36 9.57 3.1M
2023-03-16 10.15 10.20 9.74 9.78 0.3M
2023-03-15 9.61 10.46 9.35 10.14 0.6M
2023-03-14 9.34 10.01 9.06 9.56 0.8M
2023-03-13 9.40 9.43 8.76 9.06 0.4M
2023-03-10 9.76 9.85 9.40 9.56 0.4M
2023-03-09 10.50 10.50 9.78 9.86 0.4M
2023-03-08 10.56 11.11 10.32 10.44 0.5M
2023-03-07 11.30 11.30 10.50 10.65 0.3M
2023-03-06 11.55 11.94 10.87 11.24 0.5M
2023-03-03 12.06 12.30 11.87 12.14 0.2M
2023-03-02 12.09 12.25 11.74 11.98 0.2M
2023-03-01 12.63 12.80 12.07 12.18 0.2M
2023-02-28 13.02 13.13 12.70 12.72 0.2M
2023-02-27 13.60 13.73 13.02 13.15 0.1M
2023-02-24 14.00 14.03 13.46 13.50 0.1M
2023-02-23 14.26 14.50 14.03 14.14 0.1M
2023-02-22 14.85 14.97 14.22 14.29 0.1M
2023-02-21 16.22 16.25 14.55 14.81 0.4M
2023-02-17 20.00 21.00 16.30 16.38 0.6M
2023-02-16 23.99 24.88 23.93 24.45 0.0M
2023-02-15 24.34 24.59 24.16 24.37 0.0M
2023-02-14 24.94 24.94 24.12 24.30 0.0M
2023-02-13 24.32 24.96 24.14 24.94 0.0M
2023-02-10 24.08 24.94 23.87 24.31 0.0M
2023-02-09 25.06 25.24 24.29 24.38 0.0M
2023-02-08 25.27 25.37 24.68 24.77 0.0M
2023-02-07 24.75 25.77 24.74 25.55 0.0M
2023-02-06 25.00 25.23 24.71 24.79 0.0M
2023-02-03 25.32 25.61 24.87 25.29 0.1M
2023-02-02 24.90 25.91 24.84 25.63 0.0M
2023-02-01 23.23 24.75 23.23 24.50 0.1M
2023-01-31 22.45 23.55 22.45 23.43 0.0M
2023-01-30 22.60 23.08 22.43 22.48 0.0M
2023-01-27 22.25 22.90 22.23 22.71 0.1M
2023-01-26 22.72 22.91 22.17 22.47 0.0M
2023-01-25 22.15 22.92 22.11 22.59 0.0M
2023-01-24 22.56 22.72 22.22 22.37 0.0M
2023-01-23 22.46 22.91 22.28 22.55 0.0M
2023-01-20 22.25 22.99 21.85 22.37 0.0M
2023-01-19 22.20 22.40 21.94 22.10 0.0M
2023-01-18 22.67 23.06 22.30 22.37 0.0M
2023-01-17 23.54 23.62 22.62 22.62 0.0M
2023-01-13 23.70 23.92 23.51 23.68 0.0M
2023-01-12 23.79 24.25 23.66 23.78 0.0M
2023-01-11 23.63 23.99 23.20 23.78 0.0M
2023-01-10 23.29 23.80 22.99 23.72 0.0M
2023-01-09 22.89 23.58 22.85 23.36 0.0M
2023-01-06 21.69 22.49 21.56 22.36 0.1M
2023-01-05 21.00 21.59 20.93 21.37 0.0M
2023-01-04 21.11 21.49 20.99 21.07 0.1M
2023-01-03 20.93 21.40 20.80 21.16 0.0M