Echtzeit-Aktienkurs Universal Security Instruments
Bid:
Ask:
Aktienkurse zur Universal Security Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -0,96% | 9.755,00 |
| 24.06.2025 | 3,19 | 3,19 | 3,09 | 3,11 | -2,81% | 7.274,00 |
| 23.06.2025 | 3,11 | 3,20 | 3,07 | 3,20 | 2,89% | 23.353,00 |
| 20.06.2025 | 3,06 | 3,19 | 3,00 | 3,11 | 1,63% | 24.530,00 |
| 18.06.2025 | 3,08 | 3,19 | 3,06 | 3,06 | -1,61% | 13.629,00 |
| 17.06.2025 | 3,15 | 3,15 | 3,00 | 3,11 | 1,97% | 23.363,00 |
| 16.06.2025 | 3,13 | 3,13 | 2,99 | 3,05 | -1,93% | 29.303,00 |
| 13.06.2025 | 3,04 | 3,12 | 3,01 | 3,11 | 1,30% | 16.206,00 |
| 12.06.2025 | 3,18 | 3,18 | 3,04 | 3,07 | -3,46% | 12.191,00 |
| 11.06.2025 | 3,02 | 3,18 | 3,02 | 3,18 | 2,25% | 10.638,00 |
| 10.06.2025 | 2,99 | 3,19 | 2,95 | 3,11 | 1,97% | 80.014,00 |
| 09.06.2025 | 2,95 | 3,05 | 2,90 | 3,05 | 5,17% | 40.989,00 |
| 06.06.2025 | 2,92 | 2,93 | 2,83 | 2,90 | -0,68% | 19.612,00 |
| 05.06.2025 | 2,84 | 2,93 | 2,80 | 2,92 | -0,17% | 37.561,00 |
| 04.06.2025 | 2,87 | 3,08 | 2,80 | 2,93 | 2,99% | 100.968,00 |
| 03.06.2025 | 2,61 | 3,02 | 2,58 | 2,84 | 10,51% | 106.060,00 |
| 02.06.2025 | 2,45 | 2,59 | 2,42 | 2,57 | 6,86% | 139.835,00 |
| 30.05.2025 | 2,39 | 2,43 | 2,30 | 2,41 | -0,21% | 102.029,00 |
| 29.05.2025 | 2,40 | 2,43 | 2,31 | 2,41 | -0,82% | 43.635,00 |
| 28.05.2025 | 2,38 | 2,45 | 2,32 | 2,43 | 2,53% | 22.270,00 |
| 27.05.2025 | 2,38 | 2,42 | 2,35 | 2,37 | -0,25% | 19.543,00 |
| 23.05.2025 | 2,40 | 2,47 | 2,30 | 2,38 | 1,11% | 92.531,00 |
| 22.05.2025 | 2,48 | 2,48 | 2,25 | 2,35 | -4,08% | 71.669,00 |
| 21.05.2025 | 2,21 | 2,47 | 2,21 | 2,45 | 10,86% | 112.059,00 |
| 20.05.2025 | 2,19 | 2,21 | 2,14 | 2,21 | 3,03% | 25.280,00 |
| 19.05.2025 | 2,10 | 2,22 | 2,05 | 2,15 | 1,18% | 53.813,00 |
| 16.05.2025 | 2,10 | 2,19 | 2,09 | 2,12 | -0,52% | 19.338,00 |
| 15.05.2025 | 2,13 | 2,15 | 2,11 | 2,13 | 1,48% | 8.281,00 |
| 14.05.2025 | 2,10 | 2,18 | 2,10 | 2,10 | 0,00% | 10.373,00 |
| 13.05.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -2,78% | 9.480,00 |
| 12.05.2025 | 2,26 | 2,30 | 2,13 | 2,16 | 0,93% | 26.140,00 |
| 09.05.2025 | 2,12 | 2,25 | 2,09 | 2,14 | -0,79% | 37.331,00 |
| 08.05.2025 | 2,09 | 2,30 | 2,05 | 2,16 | 6,78% | 66.757,00 |
| 07.05.2025 | 2,03 | 2,18 | 2,02 | 2,02 | -1,46% | 21.546,00 |
| 06.05.2025 | 2,05 | 2,09 | 2,02 | 2,05 | -0,97% | 16.186,00 |
| 05.05.2025 | 1,96 | 2,22 | 1,96 | 2,07 | -2,82% | 33.253,00 |
| 02.05.2025 | 2,25 | 2,25 | 2,06 | 2,13 | -0,70% | 36.965,00 |
| 01.05.2025 | 2,08 | 2,19 | 2,08 | 2,15 | 3,13% | 11.470,00 |
| 30.04.2025 | 2,10 | 2,20 | 2,08 | 2,08 | -2,80% | 6.190,00 |
| 29.04.2025 | 2,08 | 2,22 | 2,05 | 2,14 | 3,13% | 17.869,00 |
| 28.04.2025 | 2,10 | 2,26 | 2,05 | 2,08 | -5,68% | 97.333,00 |
| 25.04.2025 | 2,17 | 2,24 | 2,08 | 2,20 | 1,38% | 13.036,00 |
| 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 |