Holen Sie sich die Stockscreener-App
7.62
1.80%
-0.14
United Guardian Inc-Aktien (UG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $8.04 | $7.54 | $0.50 | 11,448.0 | -1.80% |
| 2026-07-23 | $8.15 | $7.76 | $0.3899 | 9,795.0 | -2.39% |
| 2026-07-22 | $8.00 | $7.78 | $0.22 | 8,033.0 | +0.63% |
| 2026-07-21 | $7.90 | $7.70 | $0.20 | 11,422.0 | +2.60% |
| 2026-07-20 | $8.00 | $7.63 | $0.3723 | 18,659.0 | +1.99% |
| 2026-07-17 | $7.59 | $7.50 | $0.0899 | 9,559.0 | +0.67% |
| 2026-07-16 | $7.50 | $7.33 | $0.175 | 6,330.0 | +3.45% |
| 2026-07-15 | $7.38 | $7.24 | $0.135 | 3,765.0 | +0.62% |
| 2026-07-14 | $7.31 | $7.21 | $0.1023 | 1,145.0 | -0.62% |
| 2026-07-13 | $7.34 | $7.18 | $0.16 | 3,375.0 | +1.12% |
| 2026-07-10 | $7.29 | $7.11 | $0.1819 | 1,680.0 | -0.86% |
| 2026-07-09 | $7.23 | $7.20 | $0.0325 | 1,171.0 | +0.73% |
| 2026-07-08 | $7.26 | $7.18 | $0.08 | 3,865.0 | -1.78% |
| 2026-07-07 | $7.33 | $7.16 | $0.175 | 7,187.0 | +0.27% |
| 2026-07-06 | $7.29 | $7.02 | $0.27 | 4,335.0 | +0.41% |
| 2026-07-02 | $7.26 | $7.12 | $0.14 | 11,714.0 | +2.83% |
| 2026-07-01 | $7.14 | $6.96 | $0.18 | 4,800.0 | -1.12% |
| 2026-06-30 | $7.17 | $7.09 | $0.0804 | 5,027.0 | +0.00% |
| 2026-06-29 | $7.14 | $7.14 | $0.00 | 735.0 | -0.28% |
| 2026-06-26 | $7.17 | $7.03 | $0.1445 | 10,594.0 | +0.42% |
| 2026-06-25 | $7.20 | $7.00 | $0.20 | 4,094.0 | -0.84% |
United Guardian Inc-Aktien (UG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United Guardian Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United Guardian Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United Guardian Inc-Aktien (UG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $8.15 | $6.96 | $1.19 | 129,731.0 | +6.72% |
| 2026-06 | $7.49 | $6.86 | $0.63 | 116,639.0 | +3.03% |
| 2026-05 | $7.49 | $6.71 | $0.78 | 119,253.0 | -2.81% |
| 2026-04 | $7.34 | $6.46 | $0.8794 | 69,884.0 | +6.42% |
| 2026-03 | $6.87 | $6.09 | $0.78 | 95,202.0 | -0.30% |
| 2026-02 | $7.70 | $6.39 | $1.31 | 235,533.0 | -6.80% |
| 2026-01 | $7.35 | $6.11 | $1.24 | 177,922.0 | +17.05% |
United Guardian Inc-Aktien (UG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.25 | $5.72 | $0.53 | 280,358.0 | +6.22% |
| 2025-11 | $7.20 | $5.58 | $1.62 | 274,716.0 | -19.25% |
| 2025-10 | $8.09 | $7.17 | $0.92 | 140,545.0 | -8.77% |
| 2025-09 | $8.78 | $7.58 | $1.20 | 114,785.0 | -6.55% |
| 2025-08 | $8.59 | $7.80 | $0.79 | 109,464.0 | +7.82% |
| 2025-07 | $9.88 | $7.80 | $2.08 | 251,202.0 | -2.49% |
| 2025-06 | $8.50 | $7.94 | $0.56 | 73,290.0 | -3.63% |
| 2025-05 | $8.81 | $7.84 | $0.97 | 120,508.0 | +4.93% |
| 2025-04 | $9.27 | $7.73 | $1.54 | 226,963.0 | -12.01% |
| 2025-03 | $10.29 | $8.80 | $1.49 | 211,659.0 | -13.31% |
| 2025-02 | $11.54 | $10.00 | $1.54 | 153,054.0 | -10.10% |
| 2025-01 | $11.98 | $9.74 | $2.24 | 138,511.0 | +20.66% |
United Guardian Inc-Aktien (UG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $9.33 | $0.8652 | 255,158.0 | -2.79% |
| 2024-11 | $13.70 | $9.00 | $4.70 | 390,509.0 | -25.85% |
| 2024-10 | $16.00 | $11.50 | $4.50 | 436,416.0 | -16.44% |
| 2024-09 | $16.25 | $13.06 | $3.19 | 376,449.0 | +11.36% |
| 2024-08 | $15.02 | $10.50 | $4.52 | 357,386.0 | +28.93% |
| 2024-07 | $12.50 | $8.97 | $3.53 | 442,316.0 | +23.71% |
| 2024-06 | $9.64 | $8.76 | $0.8803 | 94,178.0 | -4.08% |
| 2024-05 | $9.49 | $7.79 | $1.70 | 217,966.0 | +13.52% |
| 2024-04 | $8.49 | $7.35 | $1.14 | 136,606.0 | +7.32% |
| 2024-03 | $8.89 | $7.02 | $1.87 | 197,219.0 | -7.44% |
| 2024-02 | $9.37 | $7.52 | $1.85 | 214,222.0 | +7.62% |
| 2024-01 | $8.34 | $7.10 | $1.24 | 179,466.0 | +6.67% |
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):