Echtzeit-Aktienkurs Universal Security Instruments
Bid:
Ask:
Aktienkurse zur Universal Security Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 2,05 | 2,22 | 2,02 | 2,17 | 6,37% | 54.750,00 |
| 23.04.2025 | 2,03 | 2,09 | 2,02 | 2,04 | -0,97% | 31.923,00 |
| 22.04.2025 | 1,90 | 2,13 | 1,90 | 2,06 | 2,49% | 86.311,00 |
| 21.04.2025 | 2,15 | 2,20 | 2,00 | 2,01 | -4,65% | 78.663,00 |
| 17.04.2025 | 1,94 | 2,18 | 1,91 | 2,11 | 6,46% | 85.567,00 |
| 16.04.2025 | 2,14 | 2,15 | 1,95 | 1,98 | -1,98% | 52.409,00 |
| 15.04.2025 | 1,70 | 2,16 | 1,67 | 2,02 | 16,90% | 197.261,00 |
| 14.04.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 1,05% | 53.481,00 |
| 11.04.2025 | 1,75 | 1,79 | 1,70 | 1,71 | 1,79% | 2.558,00 |
| 10.04.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -0,59% | 4.046,00 |
| 09.04.2025 | 1,65 | 1,77 | 1,65 | 1,69 | -0,59% | 29.329,00 |
| 08.04.2025 | 1,84 | 1,84 | 1,69 | 1,70 | -3,95% | 34.941,00 |
| 07.04.2025 | 1,76 | 1,93 | 1,76 | 1,77 | -0,56% | 4.973,00 |
| 04.04.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -1,11% | 6.025,00 |
| 03.04.2025 | 1,79 | 1,90 | 1,79 | 1,80 | 0,56% | 6.136,00 |
| 02.04.2025 | 1,76 | 1,81 | 1,76 | 1,79 | 0,56% | 3.810,00 |
| 01.04.2025 | 1,78 | 1,87 | 1,78 | 1,78 | 0,00% | 1.546,00 |
| 31.03.2025 | 1,77 | 1,80 | 1,76 | 1,78 | -0,22% | 2.768,00 |
| 28.03.2025 | 1,95 | 1,95 | 1,66 | 1,78 | 0,22% | 3.755,00 |
| 27.03.2025 | 1,76 | 1,83 | 1,76 | 1,78 | -2,20% | 3.872,00 |
| 26.03.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 1,68% | 4.694,00 |
| 25.03.2025 | 1,77 | 1,90 | 1,74 | 1,79 | -3,76% | 13.350,00 |
| 24.03.2025 | 1,94 | 1,96 | 1,86 | 1,86 | -4,12% | 17.186,00 |
| 21.03.2025 | 1,82 | 1,96 | 1,81 | 1,94 | 6,59% | 11.129,00 |
| 20.03.2025 | 1,89 | 1,96 | 1,82 | 1,82 | -0,55% | 5.850,00 |
| 19.03.2025 | 1,88 | 1,92 | 1,83 | 1,83 | 0,00% | 3.266,00 |
| 18.03.2025 | 1,83 | 1,87 | 1,81 | 1,83 | 1,67% | 8.893,00 |
| 17.03.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -2,17% | 1.599,00 |
| 14.03.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | 2.486,00 |
| 13.03.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -2,17% | 2.764,00 |
| 12.03.2025 | 1,79 | 1,86 | 1,79 | 1,84 | 2,79% | 9.778,00 |
| 11.03.2025 | 1,79 | 1,79 | 1,74 | 1,79 | 0,00% | 6.725,00 |
| 10.03.2025 | 1,72 | 1,80 | 1,71 | 1,79 | 3,17% | 20.206,00 |
| 07.03.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 0,87% | 14.344,00 |
| 06.03.2025 | 1,89 | 1,91 | 1,65 | 1,72 | -9,95% | 162.276,00 |
| 05.03.2025 | 1,96 | 1,98 | 1,90 | 1,91 | -3,05% | 30.738,00 |
| 04.03.2025 | 1,99 | 2,01 | 1,97 | 1,97 | 0,00% | 11.311,00 |
| 03.03.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -1,50% | 40.957,00 |
| 28.02.2025 | 1,98 | 2,01 | 1,98 | 2,00 | 0,65% | 13.450,00 |
| 27.02.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,00% | 12.779,00 |
| 26.02.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,35% | 2.630,00 |
| 25.02.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -0,50% | 27.467,00 |
| 24.02.2025 | 1,99 | 2,00 | 1,98 | 1,99 | -1,00% | 44.012,00 |
| 21.02.2025 | 2,05 | 2,05 | 1,98 | 2,01 | 0,00% | 6.613,00 |
| 20.02.2025 | 2,01 | 2,04 | 2,00 | 2,01 | -0,50% | 19.819,00 |
| 19.02.2025 | 2,02 | 2,06 | 1,97 | 2,02 | -1,94% | 71.517,00 |
| 18.02.2025 | 2,08 | 2,09 | 1,95 | 2,06 | -3,74% | 95.612,00 |
| 14.02.2025 | 2,13 | 2,19 | 2,13 | 2,14 | 0,71% | 2.690,00 |
| 13.02.2025 | 2,10 | 2,21 | 2,10 | 2,13 | 0,24% | 9.773,00 |
| 12.02.2025 | 2,14 | 2,21 | 2,02 | 2,12 | -0,93% | 37.027,00 |
| 11.02.2025 | 2,16 | 2,17 | 2,11 | 2,14 | -0,93% | 3.417,00 |
| 10.02.2025 | 2,09 | 2,16 | 2,09 | 2,16 | -0,92% | 28.652,00 |
| 07.02.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 1,87% | 29.279,00 |
| 06.02.2025 | 2,18 | 2,20 | 2,13 | 2,14 | -0,93% | 64.051,00 |
| 05.02.2025 | 2,23 | 2,29 | 2,05 | 2,16 | -3,14% | 112.386,00 |
| 04.02.2025 | 2,26 | 2,30 | 2,17 | 2,23 | -2,62% | 21.210,00 |
| 03.02.2025 | 2,22 | 2,30 | 2,22 | 2,29 | 0,88% | 12.472,00 |
| 31.01.2025 | 2,23 | 2,28 | 2,22 | 2,27 | 1,79% | 14.928,00 |
| 30.01.2025 | 2,16 | 2,26 | 2,16 | 2,23 | 2,29% | 8.687,00 |
| 29.01.2025 | 2,15 | 2,23 | 2,13 | 2,18 | 0,46% | 2.254,00 |
| 28.01.2025 | 2,16 | 2,21 | 2,13 | 2,17 | 0,42% | 3.377,00 |
| 27.01.2025 | 2,33 | 2,33 | 2,13 | 2,16 | -4,38% | 27.288,00 |
| 24.01.2025 | 2,32 | 2,32 | 2,22 | 2,26 | -3,42% | 55.934,00 |
| 23.01.2025 | 2,35 | 2,36 | 2,32 | 2,34 | -0,21% | 5.234,00 |
| 22.01.2025 | 2,36 | 2,37 | 2,31 | 2,35 | 0,21% | 25.922,00 |
| 21.01.2025 | 2,32 | 2,35 | 2,30 | 2,34 | 1,30% | 16.405,00 |
| 17.01.2025 | 2,36 | 2,38 | 2,31 | 2,31 | -1,28% | 13.236,00 |
| 16.01.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 1,21% | 8.106,00 |
| 15.01.2025 | 2,33 | 2,34 | 2,30 | 2,31 | -1,20% | 9.728,00 |
| 14.01.2025 | 2,35 | 2,35 | 2,30 | 2,34 | 1,08% | 4.728,00 |
| 13.01.2025 | 2,30 | 2,33 | 2,30 | 2,32 | -0,22% | 45.903,00 |
| 10.01.2025 | 2,36 | 2,36 | 2,30 | 2,32 | -1,69% | 37.165,00 |
| 08.01.2025 | 2,34 | 2,38 | 2,30 | 2,36 | 0,85% | 18.594,00 |
| 07.01.2025 | 2,37 | 2,39 | 2,34 | 2,34 | -1,27% | 10.940,00 |
| 06.01.2025 | 2,35 | 2,40 | 2,32 | 2,37 | 2,16% | 69.943,00 |
| 03.01.2025 | 2,35 | 2,35 | 2,31 | 2,32 | -2,11% | 17.107,00 |
| 02.01.2025 | 2,30 | 2,38 | 2,30 | 2,37 | 0,00% | 11.243,00 |
| 31.12.2024 | 2,30 | 2,38 | 2,27 | 2,37 | 4,41% | 30.115,00 |
| 30.12.2024 | 2,30 | 2,31 | 2,25 | 2,27 | -1,73% | 30.246,00 |
| 27.12.2024 | 2,34 | 2,38 | 2,31 | 2,31 | -1,70% | 10.955,00 |
| 26.12.2024 | 2,34 | 2,41 | 2,28 | 2,35 | 3,98% | 67.152,00 |
| 24.12.2024 | 2,25 | 2,37 | 2,25 | 2,26 | 1,35% | 90.810,00 |
| 23.12.2024 | 2,20 | 2,33 | 2,15 | 2,23 | 0,90% | 87.695,00 |
| 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 |