Holen Sie sich die Stockscreener-App
5.76
0.69%
-0.04
United Guardian Inc-Aktien (UG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $5.95 | $5.77 | $0.18 | 16,316.0 | -0.52% |
| 2025-11-20 | $6.13 | $5.75 | $0.385 | 43,137.0 | -3.41% |
| 2025-11-19 | $6.10 | $5.97 | $0.1301 | 13,100.0 | -0.50% |
| 2025-11-18 | $6.09 | $6.04 | $0.055 | 10,229.0 | -1.07% |
| 2025-11-17 | $6.30 | $6.10 | $0.20 | 24,586.0 | -0.81% |
| 2025-11-14 | $6.19 | $6.15 | $0.04 | 3,712.0 | -0.32% |
| 2025-11-13 | $6.27 | $6.11 | $0.16 | 7,892.0 | +0.49% |
| 2025-11-12 | $6.44 | $6.05 | $0.39 | 29,742.0 | -3.31% |
| 2025-11-11 | $6.60 | $6.30 | $0.2969 | 4,161.0 | +0.79% |
| 2025-11-10 | $6.55 | $6.30 | $0.25 | 2,542.0 | -0.79% |
| 2025-11-07 | $6.55 | $6.35 | $0.2045 | 11,214.0 | -3.20% |
| 2025-11-06 | $7.04 | $6.50 | $0.5386 | 26,773.0 | -6.29% |
| 2025-11-05 | $7.07 | $6.98 | $0.0922 | 5,552.0 | -0.99% |
| 2025-11-04 | $7.07 | $7.00 | $0.07 | 5,259.0 | -0.07% |
| 2025-11-03 | $7.20 | $6.95 | $0.249 | 9,666.0 | -1.32% |
| 2025-10-31 | $7.25 | $7.17 | $0.08 | 5,929.0 | -1.78% |
| 2025-10-30 | $7.36 | $7.30 | $0.06 | 533.0 | -2.28% |
| 2025-10-29 | $7.49 | $7.34 | $0.1499 | 2,194.0 | +3.03% |
| 2025-10-28 | $7.43 | $7.25 | $0.1767 | 2,520.0 | +0.00% |
| 2025-10-27 | $7.42 | $7.25 | $0.1727 | 3,149.0 | -1.49% |
| 2025-10-24 | $7.52 | $7.30 | $0.22 | 3,449.0 | -4.17% |
| 2025-10-23 | $7.68 | $7.40 | $0.28 | 7,809.0 | +3.09% |
| 2025-10-22 | $7.68 | $7.43 | $0.25 | 24,515.0 | -2.10% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $7.20 | $5.75 | $1.45 | 213,881.0 | -19.53% |
| 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% |
United Guardian Inc-Aktien (UG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.51 | $6.75 | $1.76 | 228,672.0 | -11.36% |
| 2023-11 | $8.92 | $5.79 | $3.13 | 181,860.0 | +33.60% |
| 2023-10 | $7.51 | $5.94 | $1.57 | 166,956.0 | -19.26% |
| 2023-09 | $8.18 | $7.31 | $0.8699 | 116,727.0 | -1.06% |
| 2023-08 | $8.30 | $7.32 | $0.98 | 95,880.0 | -7.18% |
| 2023-07 | $8.78 | $7.24 | $1.54 | 221,351.0 | -0.77% |
| 2023-06 | $9.45 | $8.15 | $1.30 | 181,456.0 | -4.58% |
| 2023-05 | $10.23 | $8.50 | $1.73 | 111,494.0 | -10.07% |
| 2023-04 | $10.25 | $8.60 | $1.65 | 135,000.0 | +2.45% |
| 2023-03 | $11.61 | $9.03 | $2.58 | 166,273.0 | -20.27% |
| 2023-02 | $12.51 | $11.06 | $1.45 | 93,697.0 | +2.61% |
| 2023-01 | $12.27 | $10.39 | $1.88 | 106,553.0 | +10.06% |
1.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):