Ucommune International Limited Class A UK
NASDAQ · Vereinigte Staaten · Finanzen
$1,93-0,09 (-4,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,93 | -4,46 % | $1,92 | $1,93 | $1,92 | 685 |
| 2026-10-01 | $2,02 | +0,50 % | $2,01 | $2,02 | $1,92 | 5,30K |
| 2026-09-30 | $2,01 | +2,03 % | $1,95 | $2,03 | $1,93 | 22,30K |
| 2026-09-29 | $1,97 | -2,96 % | $2,15 | $2,15 | $1,87 | 11,30K |
| 2026-09-28 | $2,03 | -3,33 % | $2,11 | $2,18 | $1,96 | 32,90K |
| 2026-09-25 | $2,10 | +0,24 % | $2,08 | $2,10 | $1,94 | 7,90K |
| 2026-09-24 | $2,10 | +6,35 % | $1,98 | $2,14 | $1,89 | 8,40K |
| 2026-09-23 | $1,97 | -6,01 % | $1,96 | $2,01 | $1,90 | 13,30K |
| 2026-09-22 | $2,10 | +10,90 % | $1,93 | $2,13 | $1,91 | 25,70K |
| 2026-09-21 | $1,89 | -4,83 % | $1,97 | $2,06 | $1,89 | 4,40K |
| 2026-09-18 | $1,99 | -1,44 % | $2,05 | $2,05 | $1,95 | 2,70K |
| 2026-09-17 | $2,02 | +0,25 % | $2,05 | $2,05 | $2,02 | 1,80K |
| 2026-09-16 | $2,01 | +0,50 % | $1,95 | $2,05 | $1,94 | 9,00K |
| 2026-09-15 | $2,00 | +3,09 % | $2,02 | $2,02 | $1,95 | 8,60K |
| 2026-09-14 | $1,94 | -4,90 % | $1,98 | $2,01 | $1,94 | 1,90K |
| 2026-09-11 | $2,04 | -0,15 % | $1,99 | $2,05 | $1,85 | 29,50K |
| 2026-09-10 | $2,04 | -7,93 % | $2,10 | $2,13 | $1,94 | 5,00K |
| 2026-09-09 | $2,22 | +5,22 % | $2,01 | $2,22 | $1,94 | 9,30K |
| 2026-09-08 | $2,11 | +4,67 % | $2,02 | $2,12 | $1,95 | 8,70K |
| 2026-09-04 | $2,02 | -0,25 % | $2,02 | $2,09 | $1,98 | 11,50K |
| 2026-09-03 | $2,02 | +2,02 % | $2,03 | $2,18 | $1,85 | 18,90K |
| 2026-09-02 | $1,98 | -5,26 % | $2,06 | $2,06 | $1,96 | 16,60K |
| 2026-09-01 | $2,09 | +2,96 % | $2,05 | $2,17 | $2,05 | 4,10K |
| 2026-08-31 | $2,03 | +3,05 % | $1,99 | $2,04 | $1,99 | 6,30K |
| 2026-08-28 | $1,97 | -4,37 % | $2,07 | $2,10 | $1,97 | 8,20K |
| 2026-08-27 | $2,06 | +1,98 % | $2,17 | $2,17 | $2,04 | 2,90K |
| 2026-08-26 | $2,02 | -5,61 % | $2,11 | $2,12 | $2,02 | 3,80K |
| 2026-08-25 | $2,14 | +2,39 % | $2,01 | $2,15 | $2,01 | 10,00K |
| 2026-08-24 | $2,09 | -3,24 % | $2,16 | $2,16 | $1,99 | 12,90K |
| 2026-08-21 | $2,16 | +0,93 % | $2,16 | $2,20 | $2,11 | 12,90K |
| 2026-08-20 | $2,14 | -2,73 % | $2,20 | $2,32 | $2,09 | 14,20K |
| 2026-08-19 | $2,20 | -1,35 % | $2,25 | $2,28 | $2,16 | 15,00K |
| 2026-08-18 | $2,23 | -3,04 % | $2,35 | $2,40 | $2,22 | 16,10K |
| 2026-08-17 | $2,30 | +2,68 % | $2,24 | $2,34 | $2,22 | 31,50K |
| 2026-08-14 | $2,24 | -1,32 % | $2,23 | $2,30 | $2,16 | 15,00K |
| 2026-08-13 | $2,27 | -4,22 % | $2,38 | $2,39 | $2,11 | 82,60K |
| 2026-08-12 | $2,37 | +5,80 % | $2,27 | $2,60 | $2,18 | 242,50K |
| 2026-08-11 | $2,24 | +9,80 % | $2,06 | $2,47 | $2,06 | 298,30K |
| 2026-08-10 | $2,04 | -3,77 % | $2,17 | $2,17 | $1,97 | 27,00K |
| 2026-08-07 | $2,12 | +2,91 % | $2,10 | $2,48 | $1,93 | 186,60K |
| 2026-08-06 | $2,06 | -2,37 % | $2,04 | $2,25 | $1,91 | 39,10K |
| 2026-08-05 | $2,11 | 0,00 % | $2,15 | $2,25 | $2,03 | 48,60K |
| 2026-08-04 | $2,11 | -1,86 % | $2,07 | $2,13 | $2,02 | 8,20K |
| 2026-08-03 | $2,15 | +2,67 % | $2,10 | $2,15 | $2,02 | 8,00K |
| 2026-07-31 | $2,09 | +0,19 % | $2,06 | $2,13 | $2,02 | 6,00K |
| 2026-07-30 | $2,09 | +5,56 % | $2,02 | $2,10 | $1,96 | 16,10K |
| 2026-07-29 | $1,98 | +1,54 % | $1,93 | $2,03 | $1,93 | 23,80K |
| 2026-07-28 | $1,95 | -5,75 % | $2,06 | $2,11 | $1,93 | 23,50K |
| 2026-07-27 | $2,07 | +2,43 % | $2,13 | $2,15 | $1,96 | 13,70K |
| 2026-07-24 | $2,02 | -1,94 % | $2,00 | $2,10 | $2,00 | 10,90K |
| 2026-07-23 | $2,06 | -5,94 % | $2,09 | $2,19 | $2,03 | 16,70K |
| 2026-07-22 | $2,19 | +6,31 % | $2,04 | $2,32 | $2,00 | 207,70K |
| 2026-07-21 | $2,06 | +2,49 % | $2,04 | $2,11 | $2,00 | 21,10K |
| 2026-07-20 | $2,01 | +1,52 % | $1,98 | $2,02 | $1,98 | 6,40K |
| 2026-07-17 | $1,98 | -3,41 % | $1,98 | $2,04 | $1,95 | 10,80K |
| 2026-07-16 | $2,05 | +1,49 % | $2,06 | $2,08 | $1,95 | 24,90K |
| 2026-07-15 | $2,02 | -2,42 % | $2,05 | $2,18 | $2,02 | 11,60K |
| 2026-07-14 | $2,07 | -3,27 % | $2,13 | $2,15 | $2,07 | 9,90K |
| 2026-07-13 | $2,14 | -0,93 % | $2,10 | $2,15 | $2,05 | 29,60K |
| 2026-07-10 | $2,16 | +5,88 % | $2,09 | $2,22 | $2,09 | 37,00K |
| 2026-07-09 | $2,04 | +2,51 % | $2,00 | $2,05 | $1,95 | 22,40K |
| 2026-07-08 | $1,99 | -2,93 % | $2,01 | $2,04 | $1,94 | 25,70K |
| 2026-07-07 | $2,05 | -2,38 % | $2,12 | $2,12 | $1,92 | 25,40K |
| 2026-07-06 | $2,10 | +1,45 % | $2,12 | $2,12 | $2,01 | 27,10K |
| 2026-07-02 | $2,07 | 0,00 % | $2,07 | $2,10 | $1,99 | 255,30K |
| 2026-07-01 | $2,07 | +1,97 % | $2,03 | $2,09 | $2,02 | 16,70K |
| 2026-06-30 | $2,03 | +4,10 % | $1,96 | $2,12 | $1,96 | 32,00K |
| 2026-06-29 | $1,95 | -7,14 % | $2,12 | $2,16 | $1,95 | 27,70K |
| 2026-06-26 | $2,10 | +1,94 % | $2,07 | $2,10 | $2,05 | 17,40K |
| 2026-06-25 | $2,06 | +2,49 % | $2,04 | $2,46 | $1,91 | 345,60K |
| 2026-06-24 | $2,01 | -5,19 % | $2,09 | $2,13 | $2,01 | 14,90K |
| 2026-06-23 | $2,12 | 0,00 % | $2,06 | $2,16 | $2,06 | 22,10K |
| 2026-06-22 | $2,12 | -0,47 % | $2,03 | $2,17 | $2,00 | 31,00K |
| 2026-06-18 | $2,13 | -3,18 % | $2,09 | $2,17 | $1,93 | 54,20K |
| 2026-06-17 | $2,20 | 0,00 % | $2,16 | $2,37 | $2,11 | 40,80K |
| 2026-06-16 | $2,20 | +3,29 % | $1,97 | $2,32 | $1,97 | 102,00K |
| 2026-06-15 | $2,13 | -1,39 % | $2,07 | $2,22 | $1,94 | 98,50K |
| 2026-06-12 | $2,16 | -7,30 % | $2,12 | $2,25 | $1,62 | 351,60K |
| 2026-06-11 | $2,33 | -0,85 % | $2,24 | $2,39 | $2,01 | 1,17M |
| 2026-06-10 | $2,35 | -9,27 % | $2,38 | $2,47 | $2,06 | 3,42M |
| 2026-06-09 | $2,59 | -12,20 % | $2,56 | $2,73 | $2,13 | 13,10M |
| 2026-06-08 | $2,95 | +6,12 % | $2,81 | $3,26 | $2,65 | 204,10K |
| 2026-06-05 | $2,78 | -11,18 % | $3,30 | $3,54 | $2,55 | 405,10K |
| 2026-06-04 | $3,13 | +11,39 % | $2,71 | $3,15 | $2,71 | 32,40K |
| 2026-06-03 | $2,81 | -3,44 % | $2,91 | $3,32 | $2,73 | 210,20K |
| 2026-06-02 | $2,91 | -6,73 % | $3,09 | $3,22 | $2,90 | 33,10K |
| 2026-06-01 | $3,12 | -4,88 % | $3,23 | $3,35 | $3,04 | 112,20K |
| 2026-05-29 | $3,28 | +13,49 % | $2,89 | $3,50 | $2,81 | 297,10K |
| 2026-05-28 | $2,89 | +4,71 % | $2,80 | $3,10 | $2,79 | 71,20K |
| 2026-05-27 | $2,76 | -1,08 % | $2,79 | $3,00 | $2,66 | 6,20K |