4,505$
-3,12%
Echtzeit-Aktienkurs Universal Safety Products Inc
Bid:
Ask:
Aktienkurse zur Universal Safety Products Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 4,51 | 4,51 | 4,51 | 4,51 | -3,12% | 232,00 |
| 24.06.2026 | 4,58 | 4,72 | 4,45 | 4,65 | 1,53% | 5.673,00 |
| 23.06.2026 | 4,67 | 4,80 | 4,42 | 4,58 | -2,76% | 23.226,00 |
| 22.06.2026 | 5,01 | 5,01 | 4,71 | 4,71 | -5,99% | 31.100,00 |
| 18.06.2026 | 5,00 | 5,45 | 5,00 | 5,01 | -1,18% | 72.260,00 |
| 17.06.2026 | 5,22 | 5,54 | 5,01 | 5,07 | -2,50% | 43.729,00 |
| 16.06.2026 | 5,15 | 5,46 | 5,15 | 5,20 | 0,19% | 19.218,00 |
| 15.06.2026 | 6,15 | 6,15 | 5,09 | 5,19 | -14,92% | 72.938,00 |
| 12.06.2026 | 6,14 | 6,32 | 6,02 | 6,10 | 0,00% | 32.132,00 |
| 11.06.2026 | 6,22 | 6,42 | 6,02 | 6,10 | -1,61% | 26.155,00 |
| 10.06.2026 | 6,41 | 6,53 | 6,20 | 6,20 | -3,58% | 29.509,00 |
| 09.06.2026 | 6,58 | 6,66 | 6,31 | 6,43 | -0,16% | 30.277,00 |
| 08.06.2026 | 6,71 | 6,80 | 6,29 | 6,44 | -3,30% | 50.508,00 |
| 05.06.2026 | 7,03 | 7,31 | 6,50 | 6,66 | -6,33% | 32.162,00 |
| 04.06.2026 | 7,17 | 7,23 | 6,86 | 7,11 | -0,70% | 36.674,00 |
| 03.06.2026 | 7,34 | 7,41 | 7,11 | 7,16 | -1,92% | 37.810,00 |
| 02.06.2026 | 6,61 | 7,50 | 6,60 | 7,30 | 13,71% | 70.201,00 |
| 01.06.2026 | 6,95 | 7,33 | 6,32 | 6,42 | -6,82% | 58.028,00 |
| 29.05.2026 | 6,92 | 7,02 | 6,76 | 6,89 | -0,43% | 26.976,00 |
| 28.05.2026 | 6,79 | 7,31 | 6,79 | 6,92 | 2,52% | 22.531,00 |
| 27.05.2026 | 7,06 | 7,33 | 6,75 | 6,75 | -4,53% | 37.549,00 |
| 26.05.2026 | 7,48 | 7,82 | 6,85 | 7,07 | -5,48% | 66.965,00 |
| 22.05.2026 | 7,18 | 7,64 | 7,13 | 7,48 | 9,52% | 64.629,00 |
| 21.05.2026 | 6,62 | 6,99 | 6,52 | 6,83 | 5,08% | 42.878,00 |
| 20.05.2026 | 6,50 | 6,59 | 6,24 | 6,50 | 0,93% | 37.392,00 |
| 19.05.2026 | 6,11 | 6,50 | 6,11 | 6,44 | 3,70% | 36.755,00 |
| 18.05.2026 | 6,10 | 6,40 | 6,10 | 6,21 | 2,99% | 45.584,00 |
| 15.05.2026 | 6,05 | 6,16 | 5,98 | 6,03 | -2,90% | 6.479,00 |
| 14.05.2026 | 6,12 | 6,24 | 5,95 | 6,21 | 2,31% | 9.792,00 |
| 13.05.2026 | 6,14 | 6,15 | 6,05 | 6,07 | -0,82% | 9.401,00 |
| 12.05.2026 | 6,14 | 6,30 | 6,09 | 6,12 | -0,49% | 23.545,00 |
| 11.05.2026 | 6,01 | 6,29 | 6,01 | 6,15 | 1,15% | 24.270,00 |
| 08.05.2026 | 6,23 | 6,23 | 6,02 | 6,08 | -1,14% | 12.608,00 |
| 07.05.2026 | 6,00 | 6,24 | 5,98 | 6,15 | 2,50% | 32.008,00 |
| 06.05.2026 | 6,20 | 6,21 | 5,96 | 6,00 | -4,76% | 33.272,00 |
| 05.05.2026 | 6,20 | 6,30 | 6,08 | 6,30 | 3,11% | 26.197,00 |
| 04.05.2026 | 6,09 | 6,11 | 5,89 | 6,11 | 0,33% | 33.140,00 |
| 01.05.2026 | 6,03 | 6,19 | 5,85 | 6,09 | 2,35% | 25.736,00 |
| 30.04.2026 | 5,83 | 6,13 | 5,83 | 5,95 | -0,34% | 10.349,00 |
| 29.04.2026 | 6,05 | 6,09 | 5,88 | 5,97 | -2,13% | 25.758,00 |
| 28.04.2026 | 6,10 | 6,13 | 6,04 | 6,10 | -0,49% | 12.655,00 |
| 27.04.2026 | 6,05 | 6,17 | 6,00 | 6,13 | 1,16% | 27.994,00 |
| 24.04.2026 | 5,91 | 6,10 | 5,85 | 6,06 | 1,17% | 18.260,00 |
| 23.04.2026 | 5,89 | 5,99 | 5,86 | 5,99 | 1,87% | 29.148,00 |
| 22.04.2026 | 5,97 | 5,97 | 5,83 | 5,88 | -0,51% | 22.054,00 |
| 21.04.2026 | 5,77 | 5,96 | 5,75 | 5,91 | 2,78% | 22.495,00 |
| 20.04.2026 | 5,73 | 5,81 | 5,53 | 5,75 | 0,70% | 15.095,00 |
| 17.04.2026 | 5,79 | 5,94 | 5,71 | 5,71 | -1,89% | 39.167,00 |
| 16.04.2026 | 5,81 | 5,90 | 5,71 | 5,82 | 0,69% | 20.909,00 |
| 15.04.2026 | 5,89 | 5,96 | 5,72 | 5,78 | -3,67% | 18.247,00 |
| 14.04.2026 | 6,18 | 6,18 | 5,77 | 6,00 | -1,64% | 44.503,00 |
| 13.04.2026 | 5,85 | 6,20 | 5,85 | 6,10 | 3,39% | 28.518,00 |
| 10.04.2026 | 6,29 | 6,29 | 5,75 | 5,90 | -8,24% | 23.481,00 |
| 09.04.2026 | 5,92 | 6,43 | 5,73 | 6,43 | 8,61% | 44.727,00 |
| 08.04.2026 | 6,05 | 6,12 | 5,76 | 5,92 | -2,15% | 49.256,00 |
| 07.04.2026 | 5,80 | 6,19 | 5,80 | 6,05 | 7,27% | 110.547,00 |
| 06.04.2026 | 5,93 | 5,93 | 5,60 | 5,64 | -4,41% | 30.936,00 |
| 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 |