Echtzeit-Aktienkurs Universal Security Instruments
Bid:
Ask:
Aktienkurse zur Universal Security Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,20 | 2,22 | 2,16 | 2,21 | 0,45% | 64.280,00 |
| 19.12.2024 | 2,29 | 2,29 | 2,20 | 2,20 | -5,58% | 28.652,00 |
| 18.12.2024 | 2,47 | 2,47 | 2,30 | 2,33 | -5,67% | 30.754,00 |
| 17.12.2024 | 2,41 | 2,47 | 2,38 | 2,47 | 4,22% | 147.354,00 |
| 16.12.2024 | 2,29 | 2,45 | 2,29 | 2,37 | 3,04% | 169.767,00 |
| 13.12.2024 | 2,35 | 2,35 | 2,26 | 2,30 | -0,86% | 64.438,00 |
| 12.12.2024 | 2,23 | 2,33 | 2,21 | 2,32 | 4,50% | 55.443,00 |
| 11.12.2024 | 2,21 | 2,24 | 2,21 | 2,22 | 0,50% | 10.365,00 |
| 10.12.2024 | 2,23 | 2,24 | 2,20 | 2,21 | -0,50% | 15.082,00 |
| 09.12.2024 | 2,24 | 2,25 | 2,17 | 2,22 | 0,23% | 86.907,00 |
| 06.12.2024 | 2,17 | 2,22 | 2,17 | 2,22 | 0,91% | 24.690,00 |
| 05.12.2024 | 2,22 | 2,22 | 2,17 | 2,20 | 0,23% | 20.556,00 |
| 04.12.2024 | 2,18 | 2,22 | 2,18 | 2,19 | -0,45% | 9.225,00 |
| 03.12.2024 | 2,18 | 2,23 | 2,18 | 2,20 | 0,92% | 24.472,00 |
| 02.12.2024 | 2,20 | 2,20 | 2,17 | 2,18 | -0,46% | 9.223,00 |
| 29.11.2024 | 2,14 | 2,19 | 2,14 | 2,19 | 0,92% | 11.715,00 |
| 27.11.2024 | 2,17 | 2,17 | 2,13 | 2,17 | 0,46% | 8.088,00 |
| 26.11.2024 | 2,17 | 2,17 | 2,12 | 2,16 | 0,93% | 16.468,00 |
| 25.11.2024 | 2,17 | 2,17 | 2,13 | 2,14 | -0,93% | 40.362,00 |
| 22.11.2024 | 2,14 | 2,17 | 2,13 | 2,16 | 2,37% | 6.688,00 |
| 20.11.2024 | 2,15 | 2,20 | 2,08 | 2,11 | -1,86% | 52.788,00 |
| 19.11.2024 | 2,11 | 2,20 | 2,11 | 2,15 | 1,42% | 207.223,00 |
| 18.11.2024 | 2,13 | 2,13 | 2,09 | 2,12 | 1,19% | 25.835,00 |
| 15.11.2024 | 2,07 | 2,12 | 2,07 | 2,10 | -0,48% | 10.349,00 |
| 14.11.2024 | 2,15 | 2,15 | 2,08 | 2,11 | -2,09% | 105.583,00 |
| 13.11.2024 | 2,12 | 2,15 | 2,06 | 2,15 | 3,86% | 70.217,00 |
| 12.11.2024 | 2,08 | 2,15 | 2,07 | 2,07 | -0,48% | 145.811,00 |
| 11.11.2024 | 2,14 | 2,14 | 2,07 | 2,08 | -2,35% | 134.809,00 |
| 08.11.2024 | 2,10 | 2,13 | 2,09 | 2,13 | 0,24% | 71.282,00 |
| 07.11.2024 | 2,09 | 2,15 | 2,08 | 2,13 | 0,71% | 128.215,00 |
| 06.11.2024 | 2,12 | 2,14 | 2,08 | 2,11 | 1,44% | 73.453,00 |
| 05.11.2024 | 2,16 | 2,18 | 2,08 | 2,08 | -0,48% | 84.434,00 |
| 04.11.2024 | 2,13 | 2,19 | 2,09 | 2,09 | -1,88% | 162.583,00 |
| 01.11.2024 | 2,13 | 2,25 | 2,12 | 2,13 | -2,74% | 412.457,00 |
| 31.10.2024 | 2,01 | 2,35 | 1,75 | 2,19 | 51,03% | 11.199.147,00 |
| 30.10.2024 | 1,35 | 1,46 | 1,32 | 1,45 | 5,84% | 195.929,00 |
| 29.10.2024 | 1,37 | 2,09 | 1,26 | 1,37 | -2,84% | 6.297.129,00 |
| 28.10.2024 | 1,32 | 1,41 | 1,32 | 1,41 | 7,63% | 16.041,00 |
| 25.10.2024 | 1,25 | 1,39 | 1,25 | 1,31 | 1,55% | 8.207,00 |
| 24.10.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 4,03% | 16.232,00 |
| 23.10.2024 | 1,35 | 1,35 | 1,22 | 1,24 | -9,49% | 30.799,00 |
| 22.10.2024 | 1,44 | 1,44 | 1,32 | 1,37 | -3,52% | 25.834,00 |
| 21.10.2024 | 1,38 | 1,47 | 1,38 | 1,42 | 0,00% | 58.197,00 |
| 18.10.2024 | 1,36 | 1,44 | 1,34 | 1,42 | 7,58% | 105.245,00 |
| 17.10.2024 | 1,26 | 1,36 | 1,25 | 1,32 | 7,32% | 56.536,00 |
| 16.10.2024 | 1,18 | 1,27 | 1,18 | 1,23 | 3,36% | 15.998,00 |
| 15.10.2024 | 1,18 | 1,22 | 1,18 | 1,19 | -0,83% | 4.232,00 |
| 14.10.2024 | 1,20 | 1,24 | 1,18 | 1,20 | 0,00% | 8.274,00 |
| 11.10.2024 | 1,20 | 1,22 | 1,18 | 1,20 | 1,69% | 10.441,00 |
| 10.10.2024 | 1,19 | 1,20 | 1,15 | 1,18 | -1,17% | 6.040,00 |
| 09.10.2024 | 1,24 | 1,26 | 1,19 | 1,19 | -5,24% | 10.390,00 |
| 08.10.2024 | 1,29 | 1,29 | 1,23 | 1,26 | -3,08% | 18.965,00 |
| 07.10.2024 | 1,34 | 1,38 | 1,27 | 1,30 | 2,36% | 216.534,00 |
| 04.10.2024 | 1,22 | 1,40 | 1,22 | 1,27 | 3,25% | 364.021,00 |
| 03.10.2024 | 1,12 | 1,35 | 1,12 | 1,23 | 6,59% | 418.109,00 |
| 02.10.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,12% | 2.714,00 |
| 01.10.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -2,59% | 4.500,00 |
| 30.09.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -0,85% | 1.299,00 |
| 27.09.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -2,50% | 3.553,00 |
| 26.09.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 4,35% | 3.112,00 |
| 25.09.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -3,36% | 5.915,00 |
| 24.09.2024 | 1,23 | 1,23 | 1,15 | 1,19 | 0,85% | 16.034,00 |
| 23.09.2024 | 1,22 | 1,22 | 1,16 | 1,18 | 1,72% | 4.590,00 |
| 20.09.2024 | 1,24 | 1,28 | 1,16 | 1,16 | -4,92% | 44.172,00 |
| 19.09.2024 | 1,27 | 1,27 | 1,20 | 1,22 | -2,40% | 44.367,00 |
| 18.09.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,57% | 2.152,00 |
| 17.09.2024 | 1,24 | 1,33 | 1,24 | 1,27 | 0,00% | 4.673,00 |
| 16.09.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 3,67% | 3.540,00 |
| 13.09.2024 | 1,22 | 1,29 | 1,21 | 1,23 | 3,81% | 14.132,00 |
| 12.09.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -3,52% | 7.110,00 |
| 11.09.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -2,16% | 9.246,00 |
| 10.09.2024 | 1,19 | 1,27 | 1,16 | 1,25 | 6,84% | 14.176,00 |
| 09.09.2024 | 1,13 | 1,19 | 1,13 | 1,17 | 2,36% | 4.546,00 |
| 06.09.2024 | 1,21 | 1,21 | 1,13 | 1,14 | -4,75% | 16.253,00 |
| 05.09.2024 | 1,14 | 1,20 | 1,13 | 1,20 | 2,56% | 9.721,00 |
| 04.09.2024 | 1,16 | 1,19 | 1,13 | 1,17 | -0,85% | 8.532,00 |
| 03.09.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | 13.782,00 |
| 30.08.2024 | 1,26 | 1,27 | 1,17 | 1,18 | -7,09% | 26.716,00 |
| 29.08.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | 6.092,00 |
| 28.08.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | 1.303,00 |
| 27.08.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 3,28% | 16.594,00 |
| 26.08.2024 | 1,22 | 1,26 | 1,20 | 1,22 | 2,52% | 9.755,00 |
| 23.08.2024 | 1,12 | 1,20 | 1,12 | 1,19 | 5,31% | 15.392,00 |
| 22.08.2024 | 1,20 | 1,21 | 1,11 | 1,13 | -5,83% | 40.394,00 |
| 21.08.2024 | 1,18 | 1,22 | 1,17 | 1,20 | 4,35% | 16.457,00 |
| 20.08.2024 | 1,27 | 1,28 | 1,14 | 1,15 | -11,54% | 112.948,00 |
| 19.08.2024 | 1,34 | 1,39 | 1,28 | 1,30 | -2,26% | 29.464,00 |
| 16.08.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -2,21% | 21.644,00 |
| 15.08.2024 | 1,37 | 1,38 | 1,33 | 1,36 | 1,49% | 16.508,00 |
| 14.08.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 1,21% | 14.581,00 |
| 13.08.2024 | 1,30 | 1,46 | 1,27 | 1,32 | 2,64% | 270.270,00 |
| 12.08.2024 | 1,28 | 1,38 | 1,28 | 1,29 | 0,78% | 192.790,00 |
| 09.08.2024 | 1,30 | 1,33 | 1,24 | 1,28 | -5,19% | 30.818,00 |
| 08.08.2024 | 1,35 | 1,37 | 1,35 | 1,35 | -1,17% | 4.984,00 |
| 07.08.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 4,27% | 8.959,00 |
| 06.08.2024 | 1,38 | 1,42 | 1,31 | 1,31 | -6,43% | 68.175,00 |
| 05.08.2024 | 1,39 | 1,50 | 1,36 | 1,40 | -0,64% | 328.439,00 |
| 02.08.2024 | 1,43 | 1,44 | 1,39 | 1,41 | -2,15% | 9.633,00 |
| 01.08.2024 | 1,47 | 1,48 | 1,43 | 1,44 | -2,04% | 4.716,00 |
| 31.07.2024 | 1,49 | 1,53 | 1,43 | 1,47 | -2,00% | 33.361,00 |