U Power Limited Class A UCAR
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,95-0,06 (-1,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $3,95 | -1,50 % | $3,99 | $4,10 | $3,77 | 6,09K |
| 2026-09-30 | $4,01 | -0,99 % | $4,02 | $4,22 | $3,90 | 9,30K |
| 2026-09-29 | $4,05 | -6,42 % | $4,18 | $4,44 | $4,05 | 11,90K |
| 2026-09-28 | $4,33 | -2,52 % | $4,37 | $4,55 | $4,01 | 11,40K |
| 2026-09-25 | $4,44 | +5,71 % | $4,33 | $4,68 | $4,31 | 12,30K |
| 2026-09-24 | $4,20 | -8,70 % | $4,53 | $4,67 | $4,07 | 8,30K |
| 2026-09-23 | $4,60 | +5,75 % | $4,52 | $4,82 | $4,36 | 15,60K |
| 2026-09-22 | $4,35 | -1,81 % | $4,49 | $4,68 | $4,34 | 24,30K |
| 2026-09-21 | $4,43 | -4,11 % | $4,54 | $4,87 | $4,36 | 30,00K |
| 2026-09-18 | $4,62 | +3,82 % | $4,33 | $4,84 | $4,31 | 26,00K |
| 2026-09-17 | $4,45 | +15,58 % | $3,92 | $4,55 | $3,85 | 30,10K |
| 2026-09-16 | $3,85 | +2,67 % | $3,70 | $4,68 | $3,61 | 105,40K |
| 2026-09-15 | $3,75 | -5,78 % | $3,97 | $4,00 | $3,50 | 45,10K |
| 2026-09-14 | $3,98 | -19,92 % | $4,82 | $4,82 | $3,76 | 95,20K |
| 2026-09-11 | $4,97 | -32,84 % | $7,40 | $7,40 | $4,29 | 169,90K |
| 2026-09-10 | $7,40 | +1.471,13 % | $7,88 | $7,90 | $6,80 | 51,20K |
| 2026-09-04 | $0,47 | -2,69 % | $0,48 | $0,50 | $0,45 | 107,20K |
| 2026-09-03 | $0,48 | -20,53 % | $0,61 | $0,62 | $0,40 | 458,50K |
| 2026-09-02 | $0,61 | +0,83 % | $0,61 | $0,62 | $0,60 | 17,30K |
| 2026-09-01 | $0,60 | -0,98 % | $0,60 | $0,63 | $0,60 | 42,30K |
| 2026-08-31 | $0,61 | +0,66 % | $0,60 | $0,63 | $0,60 | 33,00K |
| 2026-08-28 | $0,61 | -5,02 % | $0,61 | $0,63 | $0,60 | 60,00K |
| 2026-08-27 | $0,64 | +0,47 % | $0,62 | $0,64 | $0,59 | 72,00K |
| 2026-08-26 | $0,63 | +7,45 % | $0,60 | $0,67 | $0,59 | 286,10K |
| 2026-08-25 | $0,59 | -0,67 % | $0,56 | $0,60 | $0,56 | 152,90K |
| 2026-08-24 | $0,60 | -2,14 % | $0,57 | $0,60 | $0,53 | 568,80K |
| 2026-08-21 | $0,61 | -5,44 % | $0,60 | $0,65 | $0,58 | 7,70M |
| 2026-08-20 | $0,64 | +10,86 % | $0,58 | $0,67 | $0,58 | 125,10K |
| 2026-08-19 | $0,58 | -14,45 % | $0,68 | $0,70 | $0,52 | 293,80K |
| 2026-08-18 | $0,68 | +10,42 % | $0,63 | $0,73 | $0,63 | 249,20K |
| 2026-08-17 | $0,61 | -6,97 % | $0,67 | $0,67 | $0,61 | 76,70K |
| 2026-08-14 | $0,66 | -16,46 % | $0,76 | $0,78 | $0,58 | 270,20K |
| 2026-08-13 | $0,79 | +1,80 % | $0,78 | $0,79 | $0,75 | 43,80K |
| 2026-08-12 | $0,78 | +0,91 % | $0,80 | $0,83 | $0,75 | 195,40K |
| 2026-08-11 | $0,77 | +4,91 % | $0,75 | $0,77 | $0,71 | 140,80K |
| 2026-08-10 | $0,73 | -15,75 % | $0,85 | $0,87 | $0,70 | 378,80K |
| 2026-08-07 | $0,87 | -2,68 % | $0,90 | $0,92 | $0,80 | 215,90K |
| 2026-08-06 | $0,89 | -4,89 % | $0,91 | $0,94 | $0,87 | 174,40K |
| 2026-08-05 | $0,94 | +1,29 % | $0,94 | $0,95 | $0,92 | 62,00K |
| 2026-08-04 | $0,93 | -5,79 % | $0,94 | $1,10 | $0,86 | 2,23M |
| 2026-08-03 | $0,99 | -2,48 % | $0,99 | $1,05 | $0,96 | 64,80K |
| 2026-07-31 | $1,01 | 0,00 % | $1,02 | $1,03 | $0,98 | 25,40K |
| 2026-07-30 | $1,01 | 0,00 % | $0,95 | $1,04 | $0,90 | 213,50K |
| 2026-07-29 | $1,01 | +1,00 % | $0,99 | $1,08 | $0,99 | 65,30K |
| 2026-07-28 | $1,00 | +2,25 % | $0,98 | $1,01 | $0,94 | 90,20K |
| 2026-07-27 | $0,98 | +3,38 % | $0,96 | $1,00 | $0,94 | 86,90K |
| 2026-07-24 | $0,95 | -5,40 % | $0,93 | $0,96 | $0,85 | 792,20K |
| 2026-07-23 | $1,00 | -4,76 % | $1,04 | $1,04 | $1,00 | 3,63M |
| 2026-07-22 | $1,05 | +0,96 % | $1,04 | $1,08 | $1,00 | 58,80K |
| 2026-07-21 | $1,04 | -5,45 % | $1,09 | $1,13 | $1,03 | 56,90K |
| 2026-07-20 | $1,10 | -4,35 % | $1,15 | $1,15 | $1,05 | 126,50K |
| 2026-07-17 | $1,15 | -3,36 % | $1,20 | $1,20 | $1,08 | 122,30K |
| 2026-07-16 | $1,19 | -1,65 % | $1,18 | $1,25 | $1,18 | 60,70K |
| 2026-07-15 | $1,21 | 0,00 % | $1,21 | $1,24 | $1,17 | 57,10K |
| 2026-07-14 | $1,21 | -9,02 % | $1,35 | $1,35 | $1,19 | 263,30K |
| 2026-07-13 | $1,33 | +9,92 % | $1,12 | $1,40 | $1,11 | 6,07M |
| 2026-07-10 | $1,21 | 0,00 % | $1,20 | $1,22 | $1,10 | 108,40K |
| 2026-07-09 | $1,21 | +7,08 % | $1,10 | $1,21 | $1,10 | 85,10K |
| 2026-07-08 | $1,13 | -0,88 % | $1,11 | $1,14 | $1,10 | 40,30K |
| 2026-07-07 | $1,14 | -2,56 % | $1,16 | $1,19 | $1,12 | 57,20K |
| 2026-07-06 | $1,17 | -0,85 % | $1,17 | $1,20 | $1,16 | 30,50K |
| 2026-07-02 | $1,18 | 0,00 % | $1,20 | $1,21 | $1,14 | 72,30K |
| 2026-07-01 | $1,18 | -3,28 % | $1,20 | $1,23 | $1,18 | 55,20K |
| 2026-06-30 | $1,22 | +0,83 % | $1,22 | $1,28 | $1,20 | 96,90K |
| 2026-06-29 | $1,21 | +2,54 % | $1,19 | $1,22 | $1,15 | 81,70K |
| 2026-06-26 | $1,18 | -1,67 % | $1,19 | $1,22 | $1,16 | 71,90K |
| 2026-06-25 | $1,20 | -6,25 % | $1,24 | $1,25 | $1,14 | 170,90K |
| 2026-06-24 | $1,28 | +15,32 % | $1,12 | $1,43 | $1,11 | 959,50K |
| 2026-06-23 | $1,11 | -2,63 % | $1,12 | $1,15 | $1,08 | 139,80K |
| 2026-06-22 | $1,14 | -4,20 % | $1,16 | $1,18 | $1,11 | 236,20K |
| 2026-06-18 | $1,19 | +5,31 % | $1,13 | $1,20 | $1,12 | 248,50K |
| 2026-06-17 | $1,13 | -5,04 % | $1,17 | $1,21 | $1,07 | 272,80K |
| 2026-06-16 | $1,19 | -2,46 % | $1,22 | $1,26 | $1,06 | 512,20K |
| 2026-06-15 | $1,22 | +0,83 % | $1,20 | $1,27 | $1,17 | 381,70K |
| 2026-06-12 | $1,21 | -1,63 % | $1,15 | $1,23 | $1,15 | 330,50K |
| 2026-06-11 | $1,23 | +1,65 % | $1,17 | $1,30 | $1,12 | 3,52M |
| 2026-06-10 | $1,21 | -6,92 % | $1,27 | $1,37 | $1,21 | 470,10K |
| 2026-06-09 | $1,30 | -3,70 % | $1,33 | $1,40 | $1,25 | 2,35M |
| 2026-06-08 | $1,35 | 0,00 % | $1,37 | $1,37 | $1,35 | 153,20K |
| 2026-06-05 | $1,35 | -2,17 % | $1,38 | $1,38 | $1,35 | 258,30K |
| 2026-06-04 | $1,38 | -2,82 % | $1,41 | $1,42 | $1,37 | 112,20K |
| 2026-06-03 | $1,42 | +1,43 % | $1,37 | $1,43 | $1,36 | 238,70K |
| 2026-06-02 | $1,40 | -3,45 % | $1,41 | $1,44 | $1,35 | 214,90K |
| 2026-06-01 | $1,45 | +5,07 % | $1,35 | $1,46 | $1,35 | 436,70K |
| 2026-05-29 | $1,38 | -4,83 % | $1,43 | $1,46 | $1,35 | 281,50K |
| 2026-05-28 | $1,45 | 0,00 % | $1,42 | $1,49 | $1,42 | 223,20K |
| 2026-05-27 | $1,45 | -3,33 % | $1,43 | $1,54 | $1,43 | 655,60K |
| 2026-05-26 | $1,50 | +2,74 % | $1,46 | $1,57 | $1,46 | 520,10K |
| 2026-05-22 | $1,46 | -3,31 % | $1,46 | $1,56 | $1,43 | 753,50K |
| 2026-05-21 | $1,51 | +11,03 % | $1,46 | $1,69 | $1,39 | 7,35M |