Unusual Machines Inc. UMAC
AMEX · Vereinigte Staaten · Elektronische Technologie
$22,47-2,01 (-8,21 %)
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 | $22,43 | -8,37 % | $24,70 | $24,78 | $22,13 | 2,53M |
| 2026-09-30 | $24,48 | -1,84 % | $24,94 | $25,78 | $24,47 | 2,30M |
| 2026-09-29 | $24,94 | +4,09 % | $24,12 | $25,02 | $23,70 | 2,56M |
| 2026-09-28 | $23,96 | -0,37 % | $23,60 | $24,63 | $23,34 | 1,97M |
| 2026-09-25 | $24,05 | +0,50 % | $24,12 | $25,04 | $23,70 | 2,33M |
| 2026-09-24 | $23,93 | +5,46 % | $22,45 | $24,25 | $22,12 | 2,21M |
| 2026-09-23 | $22,69 | -5,58 % | $23,82 | $24,68 | $22,62 | 2,07M |
| 2026-09-22 | $24,03 | -0,91 % | $24,03 | $24,17 | $23,18 | 1,98M |
| 2026-09-21 | $24,25 | +4,62 % | $24,27 | $24,79 | $23,76 | 2,24M |
| 2026-09-18 | $23,18 | -2,93 % | $24,25 | $24,36 | $22,77 | 2,53M |
| 2026-09-17 | $23,88 | +8,50 % | $22,68 | $24,44 | $22,54 | 2,80M |
| 2026-09-16 | $22,01 | -4,43 % | $23,05 | $23,14 | $21,33 | 2,94M |
| 2026-09-15 | $23,03 | +1,63 % | $22,90 | $23,40 | $22,10 | 2,00M |
| 2026-09-14 | $22,66 | -1,26 % | $22,37 | $23,16 | $22,05 | 1,89M |
| 2026-09-11 | $22,95 | -2,46 % | $23,57 | $23,99 | $22,87 | 2,74M |
| 2026-09-10 | $23,53 | -3,25 % | $23,85 | $25,47 | $23,40 | 2,84M |
| 2026-09-09 | $24,32 | -6,39 % | $25,85 | $26,20 | $24,23 | 2,25M |
| 2026-09-08 | $25,98 | +9,34 % | $24,00 | $26,12 | $23,76 | 3,31M |
| 2026-09-04 | $23,76 | -3,06 % | $25,17 | $25,52 | $23,70 | 2,77M |
| 2026-09-03 | $24,51 | +4,08 % | $24,10 | $24,74 | $23,61 | 2,61M |
| 2026-09-02 | $23,55 | +3,97 % | $22,60 | $23,90 | $22,29 | 2,61M |
| 2026-09-01 | $22,65 | -4,31 % | $22,95 | $23,40 | $22,52 | 2,20M |
| 2026-08-31 | $23,67 | -1,29 % | $23,70 | $24,33 | $23,30 | 2,19M |
| 2026-08-28 | $23,98 | -8,82 % | $25,82 | $26,02 | $22,92 | 5,97M |
| 2026-08-27 | $26,30 | +10,09 % | $24,40 | $26,83 | $23,99 | 3,06M |
| 2026-08-26 | $23,89 | -1,89 % | $24,00 | $24,58 | $23,25 | 2,23M |
| 2026-08-25 | $24,35 | -0,90 % | $24,93 | $25,23 | $24,17 | 3,49M |
| 2026-08-24 | $24,57 | -10,43 % | $26,60 | $26,61 | $24,35 | 4,73M |
| 2026-08-21 | $27,43 | +5,58 % | $26,34 | $28,01 | $26,06 | 4,14M |
| 2026-08-20 | $25,98 | -8,20 % | $28,32 | $28,37 | $25,07 | 5,91M |
| 2026-08-19 | $28,30 | -7,46 % | $30,10 | $30,40 | $27,33 | 4,52M |
| 2026-08-18 | $30,58 | +1,43 % | $28,59 | $33,39 | $28,40 | 7,05M |
| 2026-08-17 | $30,15 | -11,48 % | $32,55 | $33,19 | $29,90 | 8,28M |
| 2026-08-14 | $34,06 | +25,04 % | $31,83 | $34,93 | $29,35 | 15,96M |
| 2026-08-13 | $27,24 | +0,78 % | $27,10 | $28,02 | $26,12 | 3,69M |
| 2026-08-12 | $27,03 | +4,08 % | $27,30 | $28,46 | $26,02 | 4,36M |
| 2026-08-11 | $25,97 | -4,31 % | $27,41 | $28,84 | $25,72 | 5,45M |
| 2026-08-10 | $27,14 | +3,94 % | $26,66 | $27,97 | $26,10 | 3,64M |
| 2026-08-07 | $26,11 | +7,76 % | $25,20 | $26,87 | $23,80 | 3,98M |
| 2026-08-06 | $24,23 | -5,83 % | $23,68 | $26,29 | $23,41 | 5,29M |
| 2026-08-05 | $25,73 | -3,52 % | $26,67 | $27,19 | $25,61 | 3,70M |
| 2026-08-04 | $26,67 | +15,55 % | $23,81 | $27,19 | $23,55 | 5,25M |
| 2026-08-03 | $23,08 | +9,07 % | $21,30 | $23,17 | $20,78 | 3,26M |
| 2026-07-31 | $21,16 | +3,17 % | $21,00 | $21,64 | $20,08 | 2,99M |
| 2026-07-30 | $20,51 | +18,83 % | $18,39 | $20,68 | $17,62 | 3,19M |
| 2026-07-29 | $17,26 | -13,35 % | $19,92 | $19,97 | $17,16 | 3,65M |
| 2026-07-28 | $19,92 | -3,30 % | $20,05 | $20,05 | $17,92 | 3,80M |
| 2026-07-27 | $20,60 | +6,40 % | $19,85 | $20,80 | $19,09 | 3,15M |
| 2026-07-24 | $19,36 | -10,04 % | $21,52 | $21,68 | $19,11 | 2,99M |
| 2026-07-23 | $21,52 | +9,41 % | $19,80 | $21,75 | $19,75 | 4,97M |
| 2026-07-22 | $19,67 | +0,72 % | $19,46 | $21,10 | $19,14 | 3,13M |
| 2026-07-21 | $19,53 | +12,37 % | $18,00 | $19,67 | $17,79 | 2,98M |
| 2026-07-20 | $17,38 | +2,66 % | $17,18 | $17,85 | $16,78 | 1,79M |
| 2026-07-17 | $16,93 | +1,74 % | $16,05 | $17,63 | $15,78 | 2,48M |
| 2026-07-16 | $16,64 | -10,15 % | $18,08 | $18,09 | $16,40 | 4,02M |
| 2026-07-15 | $18,52 | -0,86 % | $19,60 | $20,68 | $18,11 | 4,34M |
| 2026-07-14 | $18,68 | +8,48 % | $17,81 | $18,80 | $17,34 | 2,43M |
| 2026-07-13 | $17,22 | -8,45 % | $18,51 | $18,82 | $16,85 | 4,23M |
| 2026-07-10 | $18,81 | -9,26 % | $20,98 | $20,99 | $18,56 | 3,70M |
| 2026-07-09 | $20,73 | +0,53 % | $20,90 | $21,43 | $20,00 | 2,42M |
| 2026-07-08 | $20,62 | +2,84 % | $20,00 | $21,19 | $19,72 | 2,76M |
| 2026-07-07 | $20,05 | -7,39 % | $21,50 | $21,58 | $19,48 | 3,18M |
| 2026-07-06 | $21,65 | -1,95 % | $21,62 | $22,59 | $20,59 | 2,97M |
| 2026-07-02 | $22,08 | -4,91 % | $22,68 | $25,94 | $21,53 | 6,16M |
| 2026-07-01 | $23,22 | +4,13 % | $21,50 | $24,71 | $21,42 | 6,11M |
| 2026-06-30 | $22,30 | +15,96 % | $20,90 | $23,37 | $20,05 | 9,92M |
| 2026-06-29 | $19,23 | +0,68 % | $19,99 | $20,18 | $18,33 | 3,57M |
| 2026-06-26 | $19,10 | +1,54 % | $19,00 | $19,68 | $18,09 | 9,01M |
| 2026-06-25 | $18,81 | -3,64 % | $20,03 | $20,19 | $18,41 | 3,18M |
| 2026-06-24 | $19,52 | -9,25 % | $21,52 | $21,52 | $19,23 | 3,85M |
| 2026-06-23 | $21,51 | -4,70 % | $21,44 | $22,99 | $21,01 | 2,97M |
| 2026-06-22 | $22,57 | -9,65 % | $24,85 | $24,90 | $22,29 | 4,36M |
| 2026-06-18 | $24,98 | +2,17 % | $25,35 | $25,50 | $23,11 | 5,05M |
| 2026-06-17 | $24,45 | -2,98 % | $25,00 | $26,42 | $24,06 | 4,17M |
| 2026-06-16 | $25,20 | +1,90 % | $24,73 | $26,92 | $23,58 | 6,00M |
| 2026-06-15 | $24,73 | +1,23 % | $25,71 | $27,09 | $24,25 | 5,41M |
| 2026-06-12 | $24,43 | -5,02 % | $25,80 | $26,21 | $23,15 | 4,84M |
| 2026-06-11 | $25,72 | +12,56 % | $23,19 | $26,35 | $22,90 | 5,74M |
| 2026-06-10 | $22,85 | -4,39 % | $23,70 | $25,07 | $22,77 | 4,53M |
| 2026-06-09 | $23,90 | -7,54 % | $26,00 | $26,62 | $21,94 | 6,28M |
| 2026-06-08 | $25,85 | -3,18 % | $27,82 | $27,83 | $24,76 | 5,92M |
| 2026-06-05 | $26,70 | -17,34 % | $30,81 | $30,95 | $25,55 | 7,91M |
| 2026-06-04 | $32,30 | +11,92 % | $28,00 | $32,93 | $27,11 | 8,21M |
| 2026-06-03 | $28,86 | -13,64 % | $31,08 | $32,48 | $28,26 | 9,14M |
| 2026-06-02 | $33,42 | +15,72 % | $30,58 | $34,36 | $29,97 | 14,85M |
| 2026-06-01 | $28,88 | -9,13 % | $30,07 | $32,00 | $27,40 | 11,03M |
| 2026-05-29 | $31,78 | +7,36 % | $29,31 | $32,36 | $24,28 | 26,23M |
| 2026-05-28 | $29,60 | +57,20 % | $25,00 | $32,00 | $24,70 | 48,72M |
| 2026-05-27 | $18,83 | +8,97 % | $17,17 | $19,10 | $16,65 | 6,72M |
| 2026-05-26 | $17,28 | +2,98 % | $17,00 | $18,88 | $16,51 | 6,27M |