Echtzeit-Aktienkurs Universal Safety Products Inc
Bid:
Ask:
Aktienkurse zur Universal Safety Products Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 6,10 | 6,10 | 5,84 | 5,90 | -0,67% | 19.857,00 |
| 01.04.2026 | 5,71 | 6,10 | 5,67 | 5,94 | 8,00% | 35.535,00 |
| 31.03.2026 | 5,35 | 5,90 | 5,35 | 5,50 | 2,42% | 43.288,00 |
| 30.03.2026 | 5,86 | 5,86 | 5,35 | 5,37 | -8,98% | 33.519,00 |
| 27.03.2026 | 6,10 | 6,10 | 5,71 | 5,90 | -1,99% | 29.212,00 |
| 26.03.2026 | 6,04 | 6,09 | 5,80 | 6,02 | 1,69% | 17.756,00 |
| 25.03.2026 | 6,00 | 6,12 | 5,92 | 5,92 | -2,15% | 11.822,00 |
| 24.03.2026 | 6,20 | 6,20 | 5,90 | 6,05 | 5,58% | 36.737,00 |
| 23.03.2026 | 6,04 | 6,25 | 5,72 | 5,73 | -3,54% | 66.280,00 |
| 20.03.2026 | 6,20 | 6,29 | 5,91 | 5,94 | -2,46% | 43.333,00 |
| 19.03.2026 | 6,38 | 6,45 | 5,92 | 6,09 | -4,84% | 35.246,00 |
| 18.03.2026 | 6,25 | 6,45 | 6,20 | 6,40 | 4,07% | 59.672,00 |
| 17.03.2026 | 5,88 | 6,21 | 5,70 | 6,15 | 5,13% | 54.902,00 |
| 16.03.2026 | 5,86 | 6,06 | 5,71 | 5,85 | 0,00% | 24.860,00 |
| 13.03.2026 | 5,92 | 6,15 | 5,83 | 5,85 | 0,34% | 62.913,00 |
| 12.03.2026 | 5,51 | 6,03 | 5,42 | 5,83 | 6,00% | 101.329,00 |
| 11.03.2026 | 5,45 | 5,67 | 5,42 | 5,50 | -1,61% | 19.896,00 |
| 10.03.2026 | 5,51 | 5,82 | 5,17 | 5,59 | 3,52% | 165.417,00 |
| 09.03.2026 | 5,06 | 5,48 | 4,80 | 5,40 | 6,09% | 56.148,00 |
| 06.03.2026 | 5,17 | 5,17 | 4,93 | 5,09 | 0,79% | 12.647,00 |
| 05.03.2026 | 4,98 | 5,23 | 4,82 | 5,05 | 2,64% | 31.425,00 |
| 04.03.2026 | 4,66 | 5,25 | 4,57 | 4,92 | 2,50% | 49.026,00 |
| 03.03.2026 | 4,80 | 4,95 | 4,55 | 4,80 | 1,91% | 57.771,00 |
| 02.03.2026 | 5,07 | 5,07 | 4,62 | 4,71 | -7,47% | 41.307,00 |
| 27.02.2026 | 4,89 | 5,13 | 4,87 | 5,09 | 1,80% | 37.373,00 |
| 26.02.2026 | 4,75 | 5,10 | 4,70 | 5,00 | 5,71% | 24.346,00 |
| 25.02.2026 | 4,70 | 4,81 | 4,70 | 4,73 | 2,83% | 10.347,00 |
| 24.02.2026 | 4,70 | 4,76 | 4,60 | 4,60 | -2,34% | 19.340,00 |
| 23.02.2026 | 4,66 | 4,88 | 4,66 | 4,71 | 0,21% | 43.727,00 |
| 20.02.2026 | 4,23 | 4,80 | 4,14 | 4,70 | 9,81% | 34.028,00 |
| 19.02.2026 | 4,25 | 4,36 | 4,09 | 4,28 | 0,47% | 45.732,00 |
| 18.02.2026 | 4,33 | 4,39 | 4,25 | 4,26 | -1,39% | 47.593,00 |
| 17.02.2026 | 4,63 | 4,69 | 4,17 | 4,32 | -6,29% | 55.099,00 |
| 13.02.2026 | 4,36 | 4,80 | 4,31 | 4,61 | 4,54% | 33.682,00 |
| 12.02.2026 | 4,50 | 4,65 | 4,31 | 4,41 | -2,65% | 39.858,00 |
| 11.02.2026 | 4,65 | 4,77 | 4,51 | 4,53 | -2,37% | 60.951,00 |
| 10.02.2026 | 4,94 | 5,13 | 4,64 | 4,64 | -5,88% | 91.403,00 |
| 09.02.2026 | 4,75 | 6,10 | 4,69 | 4,93 | 12,05% | 1.423.236,00 |
| 06.02.2026 | 4,33 | 4,55 | 4,25 | 4,40 | 5,77% | 74.044,00 |
| 05.02.2026 | 4,50 | 4,64 | 4,16 | 4,16 | -9,76% | 50.064,00 |
| 04.02.2026 | 5,05 | 5,05 | 4,48 | 4,61 | -6,11% | 61.418,00 |
| 03.02.2026 | 4,98 | 4,98 | 4,76 | 4,91 | 0,41% | 49.011,00 |
| 02.02.2026 | 4,85 | 5,00 | 4,81 | 4,89 | 1,24% | 34.072,00 |
| 30.01.2026 | 4,80 | 5,10 | 4,80 | 4,83 | -0,41% | 75.469,00 |
| 29.01.2026 | 4,97 | 5,19 | 4,80 | 4,85 | -3,39% | 73.780,00 |
| 28.01.2026 | 4,84 | 5,20 | 4,75 | 5,02 | 2,45% | 119.571,00 |
| 27.01.2026 | 5,15 | 5,49 | 4,71 | 4,90 | -6,67% | 392.814,00 |
| 26.01.2026 | 5,17 | 5,40 | 5,05 | 5,25 | 1,74% | 2.116.909,00 |
| 23.01.2026 | 5,07 | 5,16 | 4,94 | 5,16 | 2,18% | 80.126,00 |
| 22.01.2026 | 5,21 | 5,59 | 4,86 | 5,05 | 7,68% | 132.377,00 |
| 21.01.2026 | 4,24 | 4,98 | 4,24 | 4,69 | 19,95% | 198.650,00 |
| 20.01.2026 | 5,07 | 5,25 | 3,84 | 3,91 | -21,01% | 410.560,00 |
| 16.01.2026 | 5,78 | 5,78 | 4,92 | 4,95 | -12,54% | 203.936,00 |
| 15.01.2026 | 5,77 | 5,94 | 5,56 | 5,66 | -3,00% | 42.926,00 |
| 14.01.2026 | 5,38 | 6,04 | 5,30 | 5,84 | 5,90% | 47.950,00 |
| 13.01.2026 | 6,12 | 6,20 | 5,50 | 5,51 | -9,97% | 55.352,00 |
| 12.01.2026 | 5,04 | 6,36 | 5,04 | 6,12 | 21,43% | 353.143,00 |
| 09.01.2026 | 4,86 | 5,04 | 4,75 | 5,04 | 3,92% | 60.809,00 |
| 08.01.2026 | 4,83 | 4,95 | 4,68 | 4,85 | 0,00% | 56.643,00 |
| 07.01.2026 | 5,06 | 5,10 | 4,75 | 4,85 | -1,22% | 248.002,00 |
| 06.01.2026 | 6,05 | 6,13 | 4,70 | 4,91 | -18,84% | 463.607,00 |
| 05.01.2026 | 5,35 | 7,28 | 5,33 | 6,05 | 16,57% | 484.266,00 |
| 02.01.2026 | 5,13 | 5,31 | 5,00 | 5,19 | 0,58% | 36.269,00 |
| 31.12.2025 | 4,81 | 5,18 | 4,81 | 5,16 | 7,28% | 23.448,00 |
| 30.12.2025 | 5,14 | 5,18 | 4,80 | 4,81 | -5,87% | 20.626,00 |
| 29.12.2025 | 5,09 | 5,17 | 4,82 | 5,11 | 2,20% | 20.159,00 |
| 26.12.2025 | 4,91 | 5,04 | 4,72 | 5,00 | 1,83% | 37.857,00 |
| 24.12.2025 | 5,02 | 5,02 | 4,90 | 4,91 | -2,19% | 12.996,00 |
| 23.12.2025 | 5,06 | 5,11 | 4,95 | 5,02 | -0,99% | 18.491,00 |
| 22.12.2025 | 4,92 | 5,10 | 4,85 | 5,07 | 1,81% | 21.069,00 |
| 19.12.2025 | 4,98 | 5,04 | 4,85 | 4,98 | 1,43% | 18.695,00 |
| 18.12.2025 | 4,95 | 4,98 | 4,81 | 4,91 | -1,01% | 15.709,00 |
| 17.12.2025 | 4,96 | 4,98 | 4,86 | 4,96 | -0,40% | 24.381,00 |
| 16.12.2025 | 4,96 | 5,00 | 4,80 | 4,98 | 0,40% | 18.857,00 |
| 15.12.2025 | 4,82 | 5,02 | 4,77 | 4,96 | 4,42% | 42.685,00 |
| 12.12.2025 | 4,84 | 4,93 | 4,66 | 4,75 | -2,26% | 25.784,00 |
| 11.12.2025 | 4,67 | 4,98 | 4,55 | 4,86 | 4,74% | 33.839,00 |
| 10.12.2025 | 4,56 | 4,84 | 4,46 | 4,64 | 3,57% | 36.860,00 |
| 09.12.2025 | 4,30 | 4,75 | 4,25 | 4,48 | 8,47% | 39.300,00 |
| 08.12.2025 | 4,46 | 4,46 | 4,00 | 4,13 | -6,77% | 77.290,00 |
| 05.12.2025 | 4,33 | 4,45 | 4,30 | 4,43 | 4,24% | 18.841,00 |
| 04.12.2025 | 4,30 | 4,53 | 4,25 | 4,25 | -1,16% | 67.277,00 |
| 03.12.2025 | 4,24 | 4,34 | 4,21 | 4,30 | 1,90% | 12.293,00 |
| 02.12.2025 | 4,20 | 4,37 | 4,15 | 4,22 | 0,72% | 23.858,00 |
| 01.12.2025 | 4,25 | 4,26 | 4,11 | 4,19 | -4,56% | 24.858,00 |
| 28.11.2025 | 4,11 | 4,40 | 4,01 | 4,39 | 9,75% | 33.002,00 |
| 26.11.2025 | 4,08 | 4,24 | 3,94 | 4,00 | 1,19% | 24.466,00 |
| 25.11.2025 | 4,07 | 4,07 | 3,95 | 3,95 | -0,93% | 22.682,00 |
| 24.11.2025 | 4,00 | 4,11 | 3,96 | 3,99 | 0,76% | 38.879,00 |
| 21.11.2025 | 3,84 | 4,04 | 3,69 | 3,96 | 2,06% | 61.878,00 |
| 20.11.2025 | 3,99 | 4,40 | 3,82 | 3,88 | 1,31% | 75.063,00 |
| 19.11.2025 | 4,01 | 4,07 | 3,63 | 3,83 | -4,49% | 43.877,00 |
| 18.11.2025 | 4,55 | 4,55 | 4,01 | 4,01 | -2,43% | 19.080,00 |
| 17.11.2025 | 4,30 | 4,40 | 3,96 | 4,11 | -4,42% | 39.040,00 |
| 14.11.2025 | 4,14 | 4,47 | 3,86 | 4,30 | 0,94% | 48.681,00 |
| 13.11.2025 | 4,26 | 4,40 | 4,25 | 4,26 | -0,93% | 11.456,00 |
| 12.11.2025 | 4,30 | 4,43 | 4,30 | 4,30 | -2,49% | 21.386,00 |
| 11.11.2025 | 4,36 | 4,46 | 4,31 | 4,41 | -1,34% | 8.105,00 |
| 10.11.2025 | 4,75 | 4,98 | 4,24 | 4,47 | -1,76% | 35.151,00 |
| 07.11.2025 | 4,32 | 4,55 | 4,32 | 4,55 | 2,02% | 50.089,00 |