Echtzeit-Aktienkurs Universal Safety Products Inc
Bid:
Ask:
Aktienkurse zur Universal Safety Products Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,43 | 4,55 | 4,32 | 4,55 | 2,02% | 50.089,00 |
| 06.11.2025 | 4,71 | 4,71 | 4,31 | 4,46 | -5,31% | 21.606,00 |
| 05.11.2025 | 4,38 | 4,80 | 4,38 | 4,71 | 8,78% | 31.383,00 |
| 04.11.2025 | 4,60 | 4,68 | 4,30 | 4,33 | -6,28% | 54.068,00 |
| 03.11.2025 | 4,88 | 4,90 | 4,59 | 4,62 | -5,71% | 51.758,00 |
| 31.10.2025 | 4,91 | 5,15 | 4,72 | 4,90 | 0,00% | 48.905,00 |
| 30.10.2025 | 5,02 | 5,07 | 4,85 | 4,90 | -0,41% | 44.973,00 |
| 29.10.2025 | 4,80 | 5,01 | 4,70 | 4,92 | 2,93% | 29.043,00 |
| 28.10.2025 | 5,17 | 5,21 | 4,64 | 4,78 | -5,72% | 146.445,00 |
| 27.10.2025 | 5,45 | 5,49 | 4,86 | 5,07 | -6,63% | 80.309,00 |
| 24.10.2025 | 5,42 | 5,79 | 5,27 | 5,43 | 3,63% | 68.462,00 |
| 23.10.2025 | 4,97 | 5,39 | 4,95 | 5,24 | 4,38% | 68.293,00 |
| 22.10.2025 | 5,65 | 5,65 | 4,80 | 5,02 | -11,46% | 120.589,00 |
| 21.10.2025 | 5,09 | 6,00 | 4,92 | 5,67 | 15,95% | 269.474,00 |
| 20.10.2025 | 4,79 | 5,09 | 4,67 | 4,89 | 2,52% | 54.688,00 |
| 17.10.2025 | 4,93 | 5,02 | 4,77 | 4,77 | -7,02% | 51.150,00 |
| 16.10.2025 | 5,71 | 5,93 | 4,98 | 5,13 | -10,00% | 117.352,00 |
| 15.10.2025 | 6,19 | 6,75 | 5,61 | 5,70 | -6,10% | 263.223,00 |
| 14.10.2025 | 5,48 | 6,10 | 5,17 | 6,07 | 11,79% | 276.954,00 |
| 13.10.2025 | 4,53 | 5,45 | 4,53 | 5,43 | 23,97% | 326.215,00 |
| 10.10.2025 | 4,55 | 4,63 | 4,30 | 4,38 | -4,37% | 130.177,00 |
| 09.10.2025 | 4,60 | 4,73 | 4,34 | 4,58 | 3,39% | 134.915,00 |
| 08.10.2025 | 4,49 | 4,57 | 4,31 | 4,43 | 0,68% | 93.548,00 |
| 07.10.2025 | 4,97 | 5,04 | 4,40 | 4,40 | -11,82% | 157.865,00 |
| 06.10.2025 | 4,92 | 5,01 | 4,80 | 4,99 | 8,48% | 120.956,00 |
| 02.10.2025 | 4,76 | 4,77 | 4,45 | 4,60 | -3,77% | 150.829,00 |
| 01.10.2025 | 4,22 | 5,02 | 4,20 | 4,78 | 19,80% | 524.995,00 |
| 30.09.2025 | 4,30 | 4,60 | 3,99 | 3,99 | -6,78% | 243.663,00 |
| 29.09.2025 | 4,40 | 4,65 | 4,15 | 4,28 | 1,18% | 219.865,00 |
| 26.09.2025 | 4,71 | 4,97 | 4,10 | 4,23 | -33,18% | 411.073,00 |
| 25.09.2025 | 6,71 | 7,10 | 6,33 | 6,33 | -11,22% | 170.614,00 |
| 24.09.2025 | 6,75 | 7,20 | 6,60 | 7,13 | 4,09% | 123.865,00 |
| 23.09.2025 | 7,10 | 7,25 | 6,69 | 6,85 | -6,68% | 141.368,00 |
| 22.09.2025 | 7,14 | 7,43 | 6,52 | 7,34 | 9,23% | 217.949,00 |
| 19.09.2025 | 6,41 | 7,75 | 5,90 | 6,72 | 2,60% | 575.131,00 |
| 18.09.2025 | 6,20 | 6,88 | 5,55 | 6,55 | 4,63% | 615.025,00 |
| 17.09.2025 | 6,60 | 6,65 | 6,20 | 6,26 | -4,28% | 221.292,00 |
| 16.09.2025 | 6,57 | 6,82 | 6,31 | 6,54 | 2,99% | 184.059,00 |
| 15.09.2025 | 6,03 | 6,70 | 5,96 | 6,35 | 9,11% | 379.074,00 |
| 12.09.2025 | 5,50 | 5,94 | 5,43 | 5,82 | 6,01% | 152.455,00 |
| 11.09.2025 | 5,16 | 5,79 | 5,16 | 5,49 | 8,07% | 231.395,00 |
| 10.09.2025 | 4,95 | 5,34 | 4,78 | 5,08 | -0,97% | 263.213,00 |
| 09.09.2025 | 5,87 | 6,06 | 5,06 | 5,13 | -23,43% | 755.288,00 |
| 08.09.2025 | 7,74 | 7,95 | 6,63 | 6,70 | -16,46% | 731.937,00 |
| 05.09.2025 | 7,07 | 8,27 | 6,71 | 8,02 | 10,01% | 707.296,00 |
| 04.09.2025 | 6,43 | 7,77 | 5,58 | 7,29 | 13,02% | 1.759.511,00 |
| 03.09.2025 | 5,88 | 6,65 | 5,83 | 6,45 | 11,59% | 2.989.463,00 |
| 02.09.2025 | 5,78 | 7,10 | 5,11 | 5,78 | 75,15% | 65.266.389,00 |
| 29.08.2025 | 3,45 | 3,73 | 3,13 | 3,30 | -4,35% | 91.334,00 |
| 28.08.2025 | 3,44 | 3,45 | 3,36 | 3,45 | 1,47% | 27.086,00 |
| 27.08.2025 | 3,27 | 3,45 | 3,27 | 3,40 | 2,72% | 25.495,00 |
| 26.08.2025 | 3,30 | 3,57 | 3,26 | 3,31 | 0,91% | 21.289,00 |
| 25.08.2025 | 3,43 | 3,55 | 3,03 | 3,28 | -8,12% | 49.597,00 |
| 22.08.2025 | 3,20 | 3,61 | 3,11 | 3,57 | 9,17% | 68.915,00 |
| 21.08.2025 | 2,87 | 3,33 | 2,86 | 3,27 | 10,85% | 68.542,00 |
| 20.08.2025 | 3,02 | 3,35 | 2,90 | 2,95 | -8,39% | 49.872,00 |
| 19.08.2025 | 3,68 | 3,68 | 2,86 | 3,22 | -5,29% | 201.112,00 |
| 18.08.2025 | 3,54 | 3,58 | 3,40 | 3,40 | -1,16% | 47.006,00 |
| 15.08.2025 | 3,39 | 3,63 | 3,35 | 3,44 | 4,24% | 11.413,00 |
| 14.08.2025 | 3,48 | 3,71 | 3,26 | 3,30 | -5,17% | 25.113,00 |
| 13.08.2025 | 3,74 | 3,74 | 3,46 | 3,48 | 0,87% | 16.046,00 |
| 12.08.2025 | 3,37 | 3,50 | 3,37 | 3,45 | 2,37% | 17.122,00 |
| 11.08.2025 | 3,34 | 3,53 | 3,33 | 3,37 | 1,18% | 21.863,00 |
| 08.08.2025 | 3,33 | 3,53 | 3,33 | 3,33 | 0,02% | 11.087,00 |
| 07.08.2025 | 3,30 | 3,42 | 3,29 | 3,33 | 1,83% | 12.251,00 |
| 06.08.2025 | 3,29 | 3,29 | 3,16 | 3,27 | -1,59% | 8.848,00 |
| 05.08.2025 | 3,19 | 3,48 | 3,12 | 3,32 | 1,30% | 26.558,00 |
| 04.08.2025 | 3,03 | 3,30 | 2,99 | 3,28 | 5,47% | 27.970,00 |
| 01.08.2025 | 3,24 | 3,30 | 3,02 | 3,11 | -7,99% | 42.304,00 |
| 31.07.2025 | 3,30 | 3,59 | 3,20 | 3,38 | -3,43% | 129.321,00 |
| 30.07.2025 | 3,72 | 3,72 | 3,23 | 3,50 | -1,69% | 73.970,00 |
| 29.07.2025 | 3,30 | 3,78 | 3,18 | 3,56 | 4,73% | 222.347,00 |
| 28.07.2025 | 3,54 | 3,54 | 3,30 | 3,40 | -2,32% | 64.310,00 |
| 25.07.2025 | 3,05 | 3,80 | 3,05 | 3,48 | 14,10% | 173.552,00 |
| 24.07.2025 | 3,13 | 3,16 | 3,02 | 3,05 | -2,47% | 17.186,00 |
| 23.07.2025 | 3,15 | 3,19 | 3,05 | 3,13 | 0,55% | 5.697,00 |
| 22.07.2025 | 3,04 | 3,31 | 3,01 | 3,11 | 0,65% | 17.749,00 |
| 21.07.2025 | 3,35 | 3,57 | 3,00 | 3,09 | -6,08% | 24.492,00 |
| 18.07.2025 | 3,46 | 3,61 | 3,28 | 3,29 | -5,73% | 13.243,00 |
| 17.07.2025 | 3,35 | 3,60 | 3,27 | 3,49 | 7,16% | 18.387,00 |
| 16.07.2025 | 3,12 | 3,36 | 3,08 | 3,26 | 5,05% | 22.722,00 |
| 15.07.2025 | 3,09 | 3,33 | 3,09 | 3,10 | -2,21% | 25.608,00 |
| 14.07.2025 | 3,33 | 3,33 | 3,05 | 3,17 | -4,80% | 16.178,00 |
| 11.07.2025 | 3,50 | 3,53 | 3,27 | 3,33 | -6,33% | 20.515,00 |
| 10.07.2025 | 3,62 | 3,62 | 3,34 | 3,56 | -1,80% | 22.628,00 |
| 09.07.2025 | 3,70 | 3,75 | 3,57 | 3,62 | -0,55% | 14.725,00 |
| 08.07.2025 | 3,67 | 3,80 | 3,48 | 3,64 | -0,75% | 39.538,00 |
| 07.07.2025 | 3,80 | 3,99 | 3,36 | 3,67 | 10,47% | 143.764,00 |
| 03.07.2025 | 3,17 | 3,50 | 3,08 | 3,32 | 7,10% | 87.072,00 |
| 02.07.2025 | 3,13 | 3,15 | 3,00 | 3,10 | 2,65% | 9.975,00 |
| 01.07.2025 | 2,91 | 3,06 | 2,91 | 3,02 | -0,98% | 13.073,00 |
| 30.06.2025 | 2,90 | 3,11 | 2,88 | 3,05 | 6,27% | 26.742,00 |
| 27.06.2025 | 3,00 | 3,00 | 2,82 | 2,87 | -4,33% | 39.217,00 |
| 26.06.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,60% | 19.420,00 |
| 25.06.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -0,96% | 9.755,00 |
| 24.06.2025 | 3,19 | 3,19 | 3,09 | 3,11 | -2,81% | 7.274,00 |
| 23.06.2025 | 3,11 | 3,20 | 3,07 | 3,20 | 2,89% | 23.353,00 |
| 20.06.2025 | 3,06 | 3,19 | 3,00 | 3,11 | 1,63% | 24.530,00 |
| 18.06.2025 | 3,08 | 3,19 | 3,06 | 3,06 | -1,61% | 13.629,00 |
| 17.06.2025 | 3,15 | 3,15 | 3,00 | 3,11 | 1,97% | 23.363,00 |