United Maritime Corp. USEA
NASDAQ · Vereinigte Staaten · Transport
$2,68-0,01 (-0,56 %)
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 | $2,68 | -0,56 % | $2,70 | $2,74 | $2,64 | 67,99K |
| 2026-10-01 | $2,69 | -0,19 % | $2,71 | $2,79 | $2,61 | 93,20K |
| 2026-09-30 | $2,70 | +7,14 % | $2,55 | $2,71 | $2,55 | 149,00K |
| 2026-09-29 | $2,52 | -2,70 % | $2,58 | $2,62 | $2,51 | 150,30K |
| 2026-09-28 | $2,59 | -4,78 % | $2,71 | $2,72 | $2,56 | 232,60K |
| 2026-09-25 | $2,72 | -10,23 % | $2,93 | $2,96 | $2,72 | 220,30K |
| 2026-09-24 | $3,03 | 0,00 % | $3,07 | $3,17 | $3,00 | 237,10K |
| 2026-09-23 | $3,03 | -1,94 % | $3,08 | $3,09 | $3,03 | 45,80K |
| 2026-09-22 | $3,09 | +1,64 % | $3,07 | $3,10 | $3,02 | 102,40K |
| 2026-09-21 | $3,04 | -1,94 % | $3,16 | $3,20 | $3,04 | 170,10K |
| 2026-09-18 | $3,10 | +0,65 % | $3,08 | $3,11 | $3,02 | 124,80K |
| 2026-09-17 | $3,08 | +0,65 % | $3,04 | $3,17 | $2,97 | 260,80K |
| 2026-09-16 | $3,06 | -2,86 % | $3,14 | $3,20 | $3,05 | 201,60K |
| 2026-09-15 | $3,15 | +5,70 % | $2,99 | $3,15 | $2,97 | 224,30K |
| 2026-09-14 | $2,98 | -0,33 % | $3,02 | $3,05 | $2,95 | 90,50K |
| 2026-09-11 | $2,99 | +0,67 % | $2,97 | $3,03 | $2,91 | 80,40K |
| 2026-09-10 | $2,97 | +1,71 % | $2,92 | $2,98 | $2,90 | 74,50K |
| 2026-09-09 | $2,92 | -1,02 % | $3,00 | $3,00 | $2,92 | 83,90K |
| 2026-09-08 | $2,95 | -2,96 % | $3,11 | $3,15 | $2,93 | 272,50K |
| 2026-09-04 | $3,04 | +2,01 % | $3,03 | $3,06 | $2,97 | 208,40K |
| 2026-09-03 | $2,98 | +0,34 % | $2,97 | $3,10 | $2,92 | 162,20K |
| 2026-09-02 | $2,97 | +5,32 % | $2,90 | $2,99 | $2,85 | 203,50K |
| 2026-09-01 | $2,82 | +2,17 % | $2,78 | $2,93 | $2,77 | 267,90K |
| 2026-08-31 | $2,76 | 0,00 % | $2,76 | $2,77 | $2,75 | 34,00K |
| 2026-08-28 | $2,76 | +1,10 % | $2,70 | $2,80 | $2,70 | 42,70K |
| 2026-08-27 | $2,73 | -1,09 % | $2,75 | $2,82 | $2,70 | 51,50K |
| 2026-08-26 | $2,76 | -2,82 % | $2,89 | $2,89 | $2,76 | 40,10K |
| 2026-08-25 | $2,84 | +3,27 % | $2,75 | $2,85 | $2,72 | 55,30K |
| 2026-08-24 | $2,75 | -0,54 % | $2,78 | $2,79 | $2,70 | 27,20K |
| 2026-08-21 | $2,77 | +2,03 % | $2,79 | $2,79 | $2,65 | 81,00K |
| 2026-08-20 | $2,71 | 0,00 % | $2,70 | $2,81 | $2,67 | 28,10K |
| 2026-08-19 | $2,71 | 0,00 % | $2,71 | $2,82 | $2,70 | 12,90K |
| 2026-08-18 | $2,71 | +0,37 % | $2,66 | $2,83 | $2,66 | 32,10K |
| 2026-08-17 | $2,70 | 0,00 % | $2,72 | $2,91 | $2,68 | 150,40K |
| 2026-08-14 | $2,70 | 0,00 % | $2,72 | $2,76 | $2,69 | 47,20K |
| 2026-08-13 | $2,70 | +0,75 % | $2,71 | $2,73 | $2,68 | 76,60K |
| 2026-08-12 | $2,68 | +0,75 % | $2,69 | $2,71 | $2,66 | 23,50K |
| 2026-08-11 | $2,66 | 0,00 % | $2,64 | $2,71 | $2,60 | 26,70K |
| 2026-08-10 | $2,66 | -1,85 % | $2,70 | $2,80 | $2,65 | 72,50K |
| 2026-08-07 | $2,71 | -0,37 % | $2,75 | $2,75 | $2,70 | 5,80K |
| 2026-08-06 | $2,72 | -1,09 % | $2,75 | $2,77 | $2,68 | 35,30K |
| 2026-08-05 | $2,75 | +3,00 % | $2,80 | $2,80 | $2,68 | 47,00K |
| 2026-08-04 | $2,67 | +1,52 % | $2,62 | $2,70 | $2,56 | 65,10K |
| 2026-08-03 | $2,63 | 0,00 % | $2,61 | $2,64 | $2,52 | 75,00K |
| 2026-07-31 | $2,63 | -2,59 % | $2,79 | $2,79 | $2,59 | 108,30K |
| 2026-07-30 | $2,70 | +7,14 % | $2,60 | $2,78 | $2,56 | 108,80K |
| 2026-07-29 | $2,52 | +0,40 % | $2,51 | $2,52 | $2,46 | 10,10K |
| 2026-07-28 | $2,51 | -1,57 % | $2,53 | $2,53 | $2,45 | 152,20K |
| 2026-07-27 | $2,55 | 0,00 % | $2,57 | $2,57 | $2,51 | 13,10K |
| 2026-07-24 | $2,55 | -2,30 % | $2,61 | $2,61 | $2,51 | 10,50K |
| 2026-07-23 | $2,61 | -0,38 % | $2,60 | $2,63 | $2,56 | 17,00K |
| 2026-07-22 | $2,62 | -0,76 % | $2,64 | $2,64 | $2,57 | 12,70K |
| 2026-07-21 | $2,64 | +7,76 % | $2,52 | $2,64 | $2,50 | 35,50K |
| 2026-07-20 | $2,45 | -2,78 % | $2,49 | $2,52 | $2,45 | 30,60K |
| 2026-07-17 | $2,52 | 0,00 % | $2,48 | $2,60 | $2,48 | 6,20K |
| 2026-07-16 | $2,52 | -1,95 % | $2,57 | $2,66 | $2,45 | 108,00K |
| 2026-07-15 | $2,57 | -3,38 % | $2,67 | $2,68 | $2,57 | 36,60K |
| 2026-07-14 | $2,66 | +0,76 % | $2,71 | $2,71 | $2,63 | 27,90K |
| 2026-07-13 | $2,64 | -1,12 % | $2,66 | $2,69 | $2,58 | 59,00K |
| 2026-07-10 | $2,67 | +0,38 % | $2,69 | $2,69 | $2,64 | 6,70K |
| 2026-07-09 | $2,66 | +1,14 % | $2,65 | $2,67 | $2,58 | 20,40K |
| 2026-07-08 | $2,63 | -0,75 % | $2,61 | $2,65 | $2,60 | 17,20K |
| 2026-07-07 | $2,65 | -1,12 % | $2,69 | $2,73 | $2,58 | 43,40K |
| 2026-07-06 | $2,68 | +0,75 % | $2,68 | $2,82 | $2,63 | 135,60K |
| 2026-07-02 | $2,66 | +1,14 % | $2,60 | $2,68 | $2,57 | 43,00K |
| 2026-07-01 | $2,63 | 0,00 % | $2,57 | $2,68 | $2,55 | 39,20K |
| 2026-06-30 | $2,63 | 0,00 % | $2,66 | $2,72 | $2,52 | 89,40K |
| 2026-06-29 | $2,63 | -1,50 % | $2,66 | $2,67 | $2,50 | 119,10K |
| 2026-06-26 | $2,67 | +0,75 % | $2,68 | $2,73 | $2,62 | 186,40K |
| 2026-06-25 | $2,65 | -0,38 % | $2,67 | $2,67 | $2,62 | 67,90K |
| 2026-06-24 | $2,66 | 0,00 % | $2,68 | $2,68 | $2,63 | 71,10K |
| 2026-06-23 | $2,66 | -0,37 % | $2,67 | $2,69 | $2,62 | 56,90K |
| 2026-06-22 | $2,67 | +0,38 % | $2,73 | $2,73 | $2,60 | 118,10K |
| 2026-06-18 | $2,66 | +0,38 % | $2,63 | $2,73 | $2,62 | 99,90K |
| 2026-06-17 | $2,65 | -1,12 % | $2,68 | $2,68 | $2,63 | 33,30K |
| 2026-06-16 | $2,68 | -0,74 % | $2,73 | $2,73 | $2,65 | 71,60K |
| 2026-06-15 | $2,70 | +2,66 % | $2,69 | $2,75 | $2,63 | 186,20K |
| 2026-06-12 | $2,63 | +0,77 % | $2,61 | $2,68 | $2,60 | 44,40K |
| 2026-06-11 | $2,61 | +0,77 % | $2,60 | $2,61 | $2,55 | 53,20K |
| 2026-06-10 | $2,59 | 0,00 % | $2,56 | $2,61 | $2,54 | 24,70K |
| 2026-06-09 | $2,59 | +4,02 % | $2,52 | $2,61 | $2,51 | 43,30K |
| 2026-06-08 | $2,49 | +0,81 % | $2,52 | $2,54 | $2,44 | 43,50K |
| 2026-06-05 | $2,47 | -3,14 % | $2,54 | $2,56 | $2,47 | 13,70K |
| 2026-06-04 | $2,55 | -1,92 % | $2,56 | $2,59 | $2,55 | 19,20K |
| 2026-06-03 | $2,60 | +0,39 % | $2,57 | $2,61 | $2,50 | 52,10K |
| 2026-06-02 | $2,59 | +4,02 % | $2,50 | $2,59 | $2,44 | 50,70K |
| 2026-06-01 | $2,49 | -3,86 % | $2,57 | $2,58 | $2,49 | 141,70K |
| 2026-05-29 | $2,59 | -0,38 % | $2,57 | $2,61 | $2,55 | 44,60K |
| 2026-05-28 | $2,60 | +0,39 % | $2,61 | $2,63 | $2,53 | 95,30K |
| 2026-05-27 | $2,59 | +4,86 % | $2,55 | $2,60 | $2,52 | 199,60K |