United-Guardian, Inc. UG
NASDAQ · Vereinigte Staaten · Prozessindustrie
$7,10-0,04 (-0,63 %)
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 | $7,10 | -0,84 % | $7,07 | $7,24 | $7,06 | 6,93K |
| 2026-09-30 | $7,16 | -0,83 % | $7,05 | $7,24 | $7,05 | 3,70K |
| 2026-09-29 | $7,22 | +1,69 % | $7,05 | $7,22 | $7,00 | 29,50K |
| 2026-09-28 | $7,10 | +0,28 % | $7,10 | $7,30 | $7,06 | 5,30K |
| 2026-09-25 | $7,08 | -2,34 % | $7,13 | $7,20 | $7,08 | 2,20K |
| 2026-09-24 | $7,25 | +1,83 % | $7,23 | $7,26 | $7,10 | 3,20K |
| 2026-09-23 | $7,12 | -1,79 % | $7,14 | $7,33 | $7,10 | 11,10K |
| 2026-09-22 | $7,25 | +1,12 % | $7,25 | $7,42 | $7,16 | 4,10K |
| 2026-09-21 | $7,17 | -0,55 % | $7,15 | $7,45 | $7,15 | 2,00K |
| 2026-09-18 | $7,21 | -0,28 % | $7,32 | $7,36 | $7,14 | 6,80K |
| 2026-09-17 | $7,23 | +1,40 % | $7,22 | $7,23 | $7,10 | 7,50K |
| 2026-09-16 | $7,13 | -0,14 % | $7,14 | $7,18 | $7,04 | 4,10K |
| 2026-09-15 | $7,14 | -0,28 % | $7,16 | $7,20 | $7,08 | 5,80K |
| 2026-09-14 | $7,16 | -0,14 % | $7,15 | $7,20 | $7,15 | 7,20K |
| 2026-09-11 | $7,17 | -0,28 % | $7,18 | $7,18 | $7,02 | 4,30K |
| 2026-09-10 | $7,19 | +1,55 % | $7,52 | $7,52 | $7,06 | 17,90K |
| 2026-09-09 | $7,08 | -0,56 % | $7,16 | $7,20 | $7,07 | 6,00K |
| 2026-09-08 | $7,12 | -0,28 % | $7,14 | $7,20 | $7,03 | 12,90K |
| 2026-09-04 | $7,14 | +0,99 % | $7,07 | $7,20 | $7,00 | 9,80K |
| 2026-09-03 | $7,07 | 0,00 % | $7,10 | $7,20 | $7,02 | 8,70K |
| 2026-09-02 | $7,07 | -0,84 % | $7,06 | $7,30 | $7,06 | 7,80K |
| 2026-09-01 | $7,13 | -1,52 % | $7,34 | $7,36 | $7,05 | 15,00K |
| 2026-08-31 | $7,24 | +1,26 % | $7,15 | $7,48 | $7,15 | 10,10K |
| 2026-08-28 | $7,15 | -0,69 % | $7,25 | $7,40 | $7,12 | 9,40K |
| 2026-08-27 | $7,20 | +0,14 % | $7,19 | $7,37 | $7,19 | 3,40K |
| 2026-08-26 | $7,19 | -1,10 % | $7,25 | $7,49 | $7,18 | 7,60K |
| 2026-08-25 | $7,27 | +1,82 % | $7,19 | $7,62 | $7,10 | 5,60K |
| 2026-08-24 | $7,14 | -0,14 % | $7,15 | $7,30 | $7,05 | 4,10K |
| 2026-08-21 | $7,15 | +0,28 % | $7,10 | $7,21 | $7,01 | 9,90K |
| 2026-08-20 | $7,13 | +1,13 % | $7,10 | $7,50 | $7,06 | 8,60K |
| 2026-08-19 | $7,05 | -0,28 % | $7,11 | $7,22 | $7,03 | 4,70K |
| 2026-08-18 | $7,07 | -1,12 % | $7,15 | $7,15 | $7,05 | 7,20K |
| 2026-08-17 | $7,15 | 0,00 % | $7,25 | $7,29 | $7,13 | 5,50K |
| 2026-08-14 | $7,15 | -0,28 % | $7,20 | $7,28 | $7,15 | 4,30K |
| 2026-08-13 | $7,17 | -1,10 % | $7,33 | $7,68 | $7,15 | 4,00K |
| 2026-08-12 | $7,25 | +1,40 % | $7,15 | $7,32 | $7,11 | 5,00K |
| 2026-08-11 | $7,15 | -1,79 % | $7,11 | $7,23 | $7,11 | 3,00K |
| 2026-08-10 | $7,28 | -0,14 % | $7,40 | $7,53 | $7,11 | 14,00K |
| 2026-08-07 | $7,29 | +0,69 % | $7,13 | $7,91 | $7,11 | 25,00K |
| 2026-08-06 | $7,24 | +0,42 % | $7,26 | $7,31 | $7,12 | 3,30K |
| 2026-08-05 | $7,21 | +1,55 % | $7,20 | $7,30 | $7,01 | 12,70K |
| 2026-08-04 | $7,10 | -0,28 % | $7,14 | $7,38 | $7,01 | 8,50K |
| 2026-08-03 | $7,12 | +0,99 % | $7,16 | $7,38 | $7,10 | 9,90K |
| 2026-07-31 | $7,05 | -2,35 % | $7,12 | $7,35 | $7,05 | 5,60K |
| 2026-07-30 | $7,22 | +1,26 % | $7,02 | $7,27 | $7,01 | 6,80K |
| 2026-07-29 | $7,13 | -2,73 % | $7,33 | $7,39 | $6,91 | 17,60K |
| 2026-07-28 | $7,33 | -10,61 % | $8,03 | $8,03 | $7,25 | 28,40K |
| 2026-07-27 | $8,20 | +7,61 % | $8,00 | $8,45 | $7,91 | 45,50K |
| 2026-07-24 | $7,62 | -1,80 % | $7,72 | $8,04 | $7,54 | 11,40K |
| 2026-07-23 | $7,76 | -2,39 % | $8,01 | $8,15 | $7,76 | 9,80K |
| 2026-07-22 | $7,95 | +0,63 % | $7,90 | $8,00 | $7,78 | 8,00K |
| 2026-07-21 | $7,90 | +2,60 % | $7,70 | $7,90 | $7,70 | 11,40K |
| 2026-07-20 | $7,70 | +1,99 % | $7,65 | $8,00 | $7,63 | 18,70K |
| 2026-07-17 | $7,55 | +0,67 % | $7,50 | $7,59 | $7,50 | 9,60K |
| 2026-07-16 | $7,50 | +3,45 % | $7,34 | $7,50 | $7,33 | 6,30K |
| 2026-07-15 | $7,25 | +0,55 % | $7,25 | $7,38 | $7,24 | 3,80K |
| 2026-07-14 | $7,21 | -0,55 % | $7,25 | $7,31 | $7,21 | 1,20K |
| 2026-07-13 | $7,25 | +1,12 % | $7,29 | $7,34 | $7,18 | 3,40K |
| 2026-07-10 | $7,17 | -0,83 % | $7,29 | $7,29 | $7,11 | 1,70K |
| 2026-07-09 | $7,23 | +0,70 % | $7,21 | $7,23 | $7,20 | 1,20K |
| 2026-07-08 | $7,18 | -1,78 % | $7,26 | $7,26 | $7,18 | 3,90K |
| 2026-07-07 | $7,31 | +0,27 % | $7,23 | $7,33 | $7,16 | 7,20K |
| 2026-07-06 | $7,29 | +0,41 % | $7,26 | $7,29 | $7,02 | 4,30K |
| 2026-07-02 | $7,26 | +2,83 % | $7,12 | $7,26 | $7,12 | 11,70K |
| 2026-07-01 | $7,06 | -1,12 % | $7,14 | $7,14 | $6,96 | 4,80K |
| 2026-06-30 | $7,14 | 0,00 % | $7,17 | $7,17 | $7,09 | 5,00K |
| 2026-06-29 | $7,14 | -0,28 % | $7,14 | $7,14 | $7,14 | 700 |
| 2026-06-26 | $7,16 | +0,42 % | $7,10 | $7,17 | $7,03 | 10,60K |
| 2026-06-25 | $7,13 | -0,83 % | $7,20 | $7,20 | $7,00 | 4,10K |
| 2026-06-24 | $7,19 | -0,14 % | $7,35 | $7,41 | $7,11 | 8,40K |
| 2026-06-23 | $7,20 | +2,86 % | $6,98 | $7,20 | $6,94 | 5,30K |
| 2026-06-22 | $7,00 | -0,57 % | $6,94 | $7,18 | $6,94 | 3,00K |
| 2026-06-18 | $7,04 | +0,28 % | $7,07 | $7,14 | $6,95 | 9,00K |
| 2026-06-17 | $7,02 | +0,29 % | $7,05 | $7,05 | $6,99 | 600 |
| 2026-06-16 | $7,00 | -0,28 % | $7,09 | $7,09 | $6,88 | 6,70K |
| 2026-06-15 | $7,02 | +0,14 % | $7,08 | $7,08 | $6,94 | 4,70K |
| 2026-06-12 | $7,01 | -0,14 % | $7,00 | $7,02 | $7,00 | 3,00K |
| 2026-06-11 | $7,02 | +1,74 % | $6,90 | $7,02 | $6,88 | 7,00K |
| 2026-06-10 | $6,90 | -0,86 % | $6,96 | $7,12 | $6,90 | 17,10K |
| 2026-06-09 | $6,96 | +1,02 % | $6,91 | $7,06 | $6,91 | 2,40K |
| 2026-06-08 | $6,89 | -1,71 % | $7,01 | $7,01 | $6,86 | 4,30K |
| 2026-06-05 | $7,01 | +0,14 % | $7,17 | $7,49 | $6,90 | 4,30K |
| 2026-06-04 | $7,00 | +0,14 % | $6,93 | $7,16 | $6,93 | 5,60K |
| 2026-06-03 | $6,99 | 0,00 % | $6,98 | $7,00 | $6,95 | 7,80K |
| 2026-06-02 | $6,99 | 0,00 % | $7,00 | $7,01 | $6,87 | 2,80K |
| 2026-06-01 | $6,99 | +0,87 % | $6,97 | $7,02 | $6,90 | 4,70K |
| 2026-05-29 | $6,93 | -1,28 % | $7,05 | $7,05 | $6,86 | 4,50K |
| 2026-05-28 | $7,02 | 0,00 % | $7,05 | $7,06 | $7,02 | 2,20K |
| 2026-05-27 | $7,02 | -1,13 % | $7,00 | $7,25 | $7,00 | 9,00K |
| 2026-05-26 | $7,10 | -0,98 % | $7,12 | $7,35 | $7,10 | 3,90K |