Echtzeit-Aktienkurs Universal Security Instruments
Bid:
Ask:
Aktienkurse zur Universal Security Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | 8.171,00 |
| 29.07.2024 | 1,54 | 1,59 | 1,51 | 1,51 | -2,89% | 30.533,00 |
| 26.07.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,58% | 6.164,00 |
| 25.07.2024 | 1,55 | 1,61 | 1,55 | 1,58 | 1,94% | 2.987,00 |
| 24.07.2024 | 1,51 | 1,67 | 1,50 | 1,55 | 1,97% | 196.056,00 |
| 23.07.2024 | 1,53 | 1,58 | 1,51 | 1,52 | -4,40% | 22.961,00 |
| 22.07.2024 | 1,53 | 1,66 | 1,53 | 1,59 | 0,00% | 112.125,00 |
| 19.07.2024 | 1,57 | 1,61 | 1,48 | 1,59 | 2,12% | 60.958,00 |
| 18.07.2024 | 1,47 | 1,58 | 1,45 | 1,56 | 5,20% | 211.386,00 |
| 17.07.2024 | 1,38 | 1,55 | 1,38 | 1,48 | 2,07% | 646.468,00 |
| 16.07.2024 | 1,40 | 1,47 | 1,37 | 1,45 | 6,30% | 233.140,00 |
| 15.07.2024 | 1,50 | 1,50 | 1,34 | 1,36 | -7,21% | 216.364,00 |
| 12.07.2024 | 1,55 | 1,57 | 1,42 | 1,47 | -2,97% | 76.243,00 |
| 11.07.2024 | 1,42 | 1,53 | 1,40 | 1,52 | 6,54% | 184.128,00 |
| 10.07.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -2,00% | 6.497,00 |
| 09.07.2024 | 1,48 | 1,53 | 1,45 | 1,45 | 0,07% | 9.792,00 |
| 08.07.2024 | 1,47 | 1,47 | 1,44 | 1,45 | 0,62% | 5.390,00 |
| 05.07.2024 | 1,50 | 1,52 | 1,43 | 1,44 | -6,43% | 16.411,00 |
| 03.07.2024 | 1,55 | 1,55 | 1,37 | 1,54 | 0,65% | 54.906,00 |
| 02.07.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | 10.077,00 |
| 01.07.2024 | 1,56 | 1,59 | 1,56 | 1,57 | -2,42% | 12.854,00 |
| 28.06.2024 | 1,60 | 1,64 | 1,51 | 1,61 | -4,23% | 37.704,00 |
| 27.06.2024 | 1,67 | 1,72 | 1,66 | 1,68 | 0,00% | 26.020,00 |
| 26.06.2024 | 1,67 | 1,76 | 1,62 | 1,68 | 0,60% | 66.442,00 |
| 25.06.2024 | 1,62 | 1,67 | 1,60 | 1,67 | 3,99% | 6.374,00 |
| 24.06.2024 | 1,66 | 1,66 | 1,60 | 1,61 | -2,67% | 6.577,00 |
| 21.06.2024 | 1,65 | 1,68 | 1,60 | 1,65 | 1,23% | 12.070,00 |
| 20.06.2024 | 1,64 | 1,69 | 1,62 | 1,63 | 1,87% | 35.986,00 |
| 18.06.2024 | 1,57 | 1,64 | 1,57 | 1,60 | 0,63% | 32.542,00 |
| 17.06.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -1,24% | 11.734,00 |
| 14.06.2024 | 1,63 | 1,65 | 1,61 | 1,61 | -1,23% | 12.498,00 |
| 13.06.2024 | 1,60 | 1,65 | 1,59 | 1,63 | 0,62% | 16.651,00 |