UTime Limited Class A FXHO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$9,91-0,37 (-3,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,02 | -2,43 % | $10,00 | $10,33 | $10,00 | 2,45K |
| 2026-09-30 | $10,27 | +11,03 % | $9,24 | $10,61 | $9,23 | 26,90K |
| 2026-09-29 | $9,25 | -2,94 % | $9,60 | $9,60 | $8,98 | 48,70K |
| 2026-09-28 | $9,53 | -4,37 % | $9,57 | $9,88 | $8,88 | 57,70K |
| 2026-09-25 | $9,97 | +2,21 % | $10,11 | $10,50 | $9,25 | 67,50K |
| 2026-09-24 | $9,75 | -11,04 % | $10,32 | $10,43 | $9,47 | 18,10K |
| 2026-09-23 | $10,96 | -0,45 % | $11,35 | $11,35 | $10,31 | 44,00K |
| 2026-09-22 | $11,01 | -2,22 % | $11,56 | $11,56 | $10,80 | 28,80K |
| 2026-09-21 | $11,26 | -7,10 % | $11,60 | $12,10 | $11,00 | 58,60K |
| 2026-09-18 | $12,12 | +5,21 % | $11,54 | $12,83 | $11,54 | 12,70K |
| 2026-09-17 | $11,52 | +2,86 % | $10,40 | $11,60 | $10,40 | 77,50K |
| 2026-09-16 | $11,20 | -9,53 % | $12,57 | $12,57 | $10,47 | 78,80K |
| 2026-09-15 | $12,38 | -7,34 % | $12,44 | $13,35 | $11,61 | 115,70K |
| 2026-09-14 | $13,36 | +8,44 % | $13,03 | $13,49 | $12,32 | 85,80K |
| 2026-09-11 | $12,32 | -8,13 % | $12,93 | $13,75 | $12,32 | 114,40K |
| 2026-09-10 | $13,41 | +0,83 % | $13,03 | $13,41 | $12,60 | 101,30K |
| 2026-09-09 | $13,30 | +7,34 % | $11,99 | $13,60 | $11,99 | 174,60K |
| 2026-09-08 | $12,39 | +5,18 % | $11,55 | $12,40 | $11,15 | 46,30K |
| 2026-09-04 | $11,78 | -3,84 % | $11,80 | $11,98 | $10,80 | 127,50K |
| 2026-09-03 | $12,25 | +2,94 % | $11,92 | $12,69 | $11,50 | 37,10K |
| 2026-09-02 | $11,90 | -4,34 % | $12,07 | $12,63 | $11,16 | 107,90K |
| 2026-09-01 | $12,44 | +0,97 % | $11,50 | $12,98 | $11,01 | 123,50K |
| 2026-08-31 | $12,32 | +18,69 % | $9,81 | $12,45 | $9,81 | 161,40K |
| 2026-08-28 | $10,38 | +2,87 % | $10,10 | $11,00 | $9,66 | 83,20K |
| 2026-08-27 | $10,09 | +4,56 % | $9,79 | $11,00 | $9,51 | 171,10K |
| 2026-08-26 | $9,65 | +3,21 % | $9,63 | $10,20 | $8,88 | 575,40K |
| 2026-08-25 | $9,35 | -5,56 % | $9,91 | $11,00 | $9,35 | 867,10K |
| 2026-08-24 | $9,90 | -8,50 % | $10,74 | $10,74 | $9,75 | 77,30K |
| 2026-08-21 | $10,82 | +1,41 % | $10,90 | $11,40 | $10,33 | 25,90K |
| 2026-08-20 | $10,67 | +2,99 % | $10,00 | $11,05 | $10,00 | 64,30K |
| 2026-08-19 | $10,36 | -0,38 % | $10,17 | $10,84 | $9,24 | 57,90K |
| 2026-08-18 | $10,40 | -10,58 % | $11,71 | $12,03 | $10,02 | 430,40K |
| 2026-08-17 | $11,63 | +3,93 % | $10,72 | $13,23 | $10,72 | 134,20K |
| 2026-08-14 | $11,19 | -7,75 % | $11,77 | $12,76 | $10,54 | 51,20K |
| 2026-08-13 | $12,13 | -12,86 % | $13,00 | $13,04 | $11,61 | 27,80K |
| 2026-08-12 | $13,92 | +34,10 % | $10,09 | $14,14 | $9,45 | 1,05M |
| 2026-08-11 | $10,38 | +12,70 % | $9,60 | $11,70 | $9,30 | 140,20K |
| 2026-08-10 | $9,21 | -0,75 % | $9,00 | $10,50 | $8,67 | 366,80K |
| 2026-08-07 | $9,28 | -8,21 % | $9,85 | $10,65 | $9,06 | 228,40K |
| 2026-08-06 | $10,11 | +8,01 % | $9,65 | $11,93 | $8,95 | 333,80K |
| 2026-08-05 | $9,36 | -4,39 % | $9,31 | $10,24 | $9,31 | 7,60K |
| 2026-08-04 | $9,79 | -15,82 % | $11,85 | $12,00 | $9,52 | 265,90K |
| 2026-08-03 | $11,63 | +9,92 % | $10,50 | $12,55 | $10,50 | 78,20K |
| 2026-07-31 | $10,58 | -12,13 % | $10,21 | $13,53 | $10,00 | 451,60K |
| 2026-07-30 | $12,04 | +37,29 % | $9,00 | $16,50 | $8,43 | 268,80K |
| 2026-07-29 | $8,77 | -14,85 % | $10,30 | $11,26 | $8,17 | 49,80K |
| 2026-07-28 | $10,30 | -12,49 % | $11,20 | $12,00 | $10,30 | 41,40K |
| 2026-07-27 | $11,77 | -2,24 % | $12,80 | $12,80 | $11,00 | 80,30K |
| 2026-07-24 | $12,04 | -2,11 % | $12,30 | $13,40 | $12,00 | 32,80K |
| 2026-07-23 | $12,30 | -15,90 % | $13,61 | $13,84 | $12,10 | 11,60K |
| 2026-07-22 | $14,63 | -1,65 % | $14,87 | $16,00 | $13,52 | 28,80K |
| 2026-07-21 | $14,87 | +0,47 % | $13,00 | $16,00 | $10,75 | 159,90K |
| 2026-07-20 | $14,80 | +2,07 % | $14,31 | $14,80 | $13,20 | 22,20K |
| 2026-07-17 | $14,50 | -9,38 % | $15,48 | $17,20 | $13,23 | 27,60K |
| 2026-07-16 | $16,00 | -15,88 % | $18,61 | $19,34 | $15,31 | 56,70K |
| 2026-07-15 | $19,02 | -8,82 % | $20,44 | $21,60 | $17,69 | 67,00K |
| 2026-07-14 | $20,86 | +33,72 % | $15,81 | $22,00 | $15,51 | 106,00K |
| 2026-07-13 | $15,60 | -10,76 % | $16,21 | $17,35 | $14,85 | 32,10K |
| 2026-07-10 | $17,48 | -6,52 % | $18,01 | $19,23 | $16,73 | 40,90K |
| 2026-07-09 | $18,70 | +28,79 % | $14,23 | $20,19 | $14,19 | 171,50K |
| 2026-07-08 | $14,52 | -3,84 % | $13,32 | $17,00 | $12,91 | 84,80K |
| 2026-07-07 | $15,10 | -22,76 % | $14,11 | $16,06 | $11,11 | 264,40K |
| 2026-07-06 | $19,55 | +171,53 % | $13,06 | $25,00 | $11,07 | 8,14M |
| 2026-07-02 | $7,20 | -25,00 % | $8,68 | $9,55 | $6,77 | 92,10K |
| 2026-07-01 | $9,60 | +34,45 % | $7,01 | $9,60 | $6,64 | 76,60K |
| 2026-06-30 | $7,14 | +6,57 % | $6,77 | $7,14 | $6,64 | 45,50K |
| 2026-06-29 | $6,70 | +7,89 % | $6,33 | $7,25 | $6,33 | 50,30K |
| 2026-06-26 | $6,21 | -2,19 % | $6,38 | $7,05 | $6,00 | 111,00K |
| 2026-06-25 | $6,35 | +7,25 % | $5,91 | $6,50 | $5,91 | 20,80K |
| 2026-06-24 | $5,92 | -3,11 % | $5,69 | $6,34 | $5,61 | 68,50K |
| 2026-06-23 | $6,11 | +4,44 % | $5,67 | $6,32 | $5,20 | 127,30K |
| 2026-06-22 | $5,85 | +11,01 % | $5,32 | $5,91 | $5,02 | 108,30K |
| 2026-06-18 | $5,27 | -25,46 % | $5,32 | $5,93 | $5,16 | 63,07K |
| 2026-06-17 | $7,07 | -23,81 % | $8,60 | $8,90 | $6,41 | 88,56K |
| 2026-06-16 | $9,28 | -5,60 % | $8,92 | $9,41 | $8,58 | 39,98K |
| 2026-06-15 | $9,83 | +17,02 % | $7,80 | $9,87 | $6,12 | 157,92K |
| 2026-06-12 | $8,40 | -1,18 % | $7,80 | $9,11 | $7,23 | 203,61K |
| 2026-06-11 | $8,50 | -15,00 % | $17,10 | $23,50 | $8,00 | 5,99M |
| 2026-06-10 | $10,00 | +0,40 % | $10,10 | $10,24 | $9,45 | 64,64K |
| 2026-06-09 | $9,96 | +2,68 % | $9,00 | $10,80 | $9,00 | 85,76K |
| 2026-06-08 | $9,70 | -3,96 % | $10,30 | $16,00 | $9,03 | 185,97K |
| 2026-06-05 | $10,10 | -3,81 % | $10,10 | $10,50 | $8,93 | 12,36K |
| 2026-06-04 | $10,50 | -1,87 % | $10,90 | $11,00 | $10,00 | 8,60K |
| 2026-06-03 | $10,70 | +10,31 % | $10,10 | $13,40 | $9,61 | 35,79K |
| 2026-06-02 | $9,70 | -15,65 % | $10,10 | $10,40 | $9,01 | 38,60K |
| 2026-06-01 | $11,50 | +11,65 % | $10,30 | $16,60 | $10,10 | 436,04K |
| 2026-05-29 | $10,30 | +0,98 % | $10,60 | $10,60 | $10,10 | 2,33K |
| 2026-05-28 | $10,20 | -0,97 % | $10,70 | $10,90 | $10,00 | 2,36K |
| 2026-05-27 | $10,30 | -2,83 % | $11,00 | $11,30 | $10,13 | 3,70K |
| 2026-05-26 | $10,60 | -6,19 % | $11,50 | $11,50 | $10,60 | 4,53K |