Echtzeit-Aktienkurs Universal Safety Products Inc
Bid:
Ask:
Aktienkurse zur Universal Safety Products Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,77 | 7,95 | 6,63 | 6,70 | -16,46% | 662.707,00 |
| 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 | 1,17% | 21.863,00 |
| 08.08.2025 | 3,33 | 3,53 | 3,33 | 3,33 | 0,03% | 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 | 1,31% | 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 | 4,74% | 222.347,00 |
| 28.07.2025 | 3,54 | 3,54 | 3,30 | 3,40 | -2,33% | 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 | -2,46% | 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 | 7,15% | 18.387,00 |
| 16.07.2025 | 3,12 | 3,36 | 3,08 | 3,26 | 5,06% | 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 | -0,76% | 39.538,00 |
| 07.07.2025 | 3,80 | 3,99 | 3,36 | 3,67 | 10,48% | 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 |
| 16.06.2025 | 3,13 | 3,13 | 2,99 | 3,05 | -1,93% | 29.303,00 |
| 13.06.2025 | 3,04 | 3,12 | 3,01 | 3,11 | 1,30% | 16.206,00 |
| 12.06.2025 | 3,18 | 3,18 | 3,04 | 3,07 | -3,46% | 12.191,00 |
| 11.06.2025 | 3,02 | 3,18 | 3,02 | 3,18 | 2,25% | 10.638,00 |
| 10.06.2025 | 2,99 | 3,19 | 2,95 | 3,11 | 1,97% | 80.014,00 |
| 09.06.2025 | 2,95 | 3,05 | 2,90 | 3,05 | 5,17% | 40.989,00 |
| 06.06.2025 | 2,92 | 2,93 | 2,83 | 2,90 | -0,68% | 19.612,00 |
| 05.06.2025 | 2,84 | 2,93 | 2,80 | 2,92 | -0,17% | 37.561,00 |
| 04.06.2025 | 2,87 | 3,08 | 2,80 | 2,93 | 2,99% | 100.968,00 |
| 03.06.2025 | 2,61 | 3,02 | 2,58 | 2,84 | 10,51% | 106.060,00 |
| 02.06.2025 | 2,45 | 2,59 | 2,42 | 2,57 | 6,86% | 139.835,00 |
| 30.05.2025 | 2,39 | 2,43 | 2,30 | 2,41 | -0,21% | 102.029,00 |
| 29.05.2025 | 2,40 | 2,43 | 2,31 | 2,41 | -0,82% | 43.635,00 |
| 28.05.2025 | 2,38 | 2,45 | 2,32 | 2,43 | 2,53% | 22.270,00 |
| 27.05.2025 | 2,38 | 2,42 | 2,35 | 2,37 | -0,25% | 19.543,00 |
| 23.05.2025 | 2,40 | 2,47 | 2,30 | 2,38 | 1,11% | 92.531,00 |
| 22.05.2025 | 2,48 | 2,48 | 2,25 | 2,35 | -4,08% | 71.669,00 |
| 21.05.2025 | 2,21 | 2,47 | 2,21 | 2,45 | 10,86% | 112.059,00 |
| 20.05.2025 | 2,19 | 2,21 | 2,14 | 2,21 | 3,03% | 25.280,00 |
| 19.05.2025 | 2,10 | 2,22 | 2,05 | 2,15 | 1,18% | 53.813,00 |
| 16.05.2025 | 2,10 | 2,19 | 2,09 | 2,12 | -0,52% | 19.338,00 |
| 15.05.2025 | 2,13 | 2,15 | 2,11 | 2,13 | 1,48% | 8.281,00 |
| 14.05.2025 | 2,10 | 2,18 | 2,10 | 2,10 | 0,00% | 10.373,00 |
| 13.05.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -2,78% | 9.480,00 |
| 12.05.2025 | 2,26 | 2,30 | 2,13 | 2,16 | 0,93% | 26.140,00 |
| 09.05.2025 | 2,12 | 2,25 | 2,09 | 2,14 | -0,79% | 37.331,00 |
| 08.05.2025 | 2,09 | 2,30 | 2,05 | 2,16 | 6,78% | 66.757,00 |
| 07.05.2025 | 2,03 | 2,18 | 2,02 | 2,02 | -1,46% | 21.546,00 |
| 06.05.2025 | 2,05 | 2,09 | 2,02 | 2,05 | -0,97% | 16.186,00 |
| 05.05.2025 | 1,96 | 2,22 | 1,96 | 2,07 | -2,82% | 33.253,00 |
| 02.05.2025 | 2,25 | 2,25 | 2,06 | 2,13 | -0,70% | 36.965,00 |
| 01.05.2025 | 2,08 | 2,19 | 2,08 | 2,15 | 3,13% | 11.470,00 |
| 30.04.2025 | 2,10 | 2,20 | 2,08 | 2,08 | -2,80% | 6.190,00 |
| 29.04.2025 | 2,08 | 2,22 | 2,05 | 2,14 | 3,13% | 17.869,00 |
| 28.04.2025 | 2,10 | 2,26 | 2,05 | 2,08 | -5,68% | 97.333,00 |
| 25.04.2025 | 2,17 | 2,24 | 2,08 | 2,20 | 1,38% | 13.036,00 |
| 24.04.2025 | 2,05 | 2,22 | 2,02 | 2,17 | 6,37% | 54.750,00 |