Echtzeit-Aktienkurs Universal Safety Products Inc
Bid:
Ask:
Aktienkurse zur Universal Safety Products Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 19.895,00 |
| 10.03.2026 | 5,51 | 5,82 | 5,17 | 5,59 | 3,52% | 68,00 |
| 09.03.2026 | 4,92 | 5,48 | 4,80 | 5,40 | 6,09% | 68,00 |
| 06.03.2026 | 5,17 | 5,17 | 4,93 | 5,09 | 0,79% | 68,00 |
| 05.03.2026 | 4,98 | 5,23 | 4,82 | 5,05 | 2,64% | 68,00 |
| 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 |