Echtzeit-Aktienkurs Universal Security Instruments
Bid:
Ask:
Aktienkurse zur Universal Security Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -2,17% | 2.807,00 |
| 16.05.2024 | 1,49 | 1,54 | 1,46 | 1,52 | -1,30% | 15.592,00 |
| 15.05.2024 | 1,47 | 1,54 | 1,45 | 1,54 | 4,05% | 11.287,00 |
| 14.05.2024 | 1,52 | 1,66 | 1,45 | 1,48 | 0,00% | 106.728,00 |
| 13.05.2024 | 1,47 | 1,52 | 1,47 | 1,48 | 2,78% | 23.241,00 |
| 10.05.2024 | 1,51 | 1,51 | 1,43 | 1,44 | -2,04% | 4.722,00 |
| 09.05.2024 | 1,51 | 1,52 | 1,47 | 1,47 | -3,29% | 9.174,00 |
| 08.05.2024 | 1,53 | 1,54 | 1,52 | 1,52 | 0,66% | 9.199,00 |
| 07.05.2024 | 1,49 | 1,55 | 1,47 | 1,51 | 2,03% | 13.987,00 |
| 06.05.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -0,67% | 11.928,00 |
| 03.05.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 2,76% | 13.669,00 |
| 02.05.2024 | 1,46 | 1,46 | 1,38 | 1,45 | 0,69% | 30.323,00 |
| 01.05.2024 | 1,53 | 1,53 | 1,41 | 1,44 | -5,26% | 39.785,00 |
| 30.04.2024 | 1,60 | 1,60 | 1,50 | 1,52 | -4,40% | 10.725,00 |
| 29.04.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -1,55% | 7.729,00 |
| 26.04.2024 | 1,61 | 1,65 | 1,61 | 1,62 | -0,31% | 5.074,00 |
| 25.04.2024 | 1,64 | 1,64 | 1,60 | 1,62 | -0,18% | 9.140,00 |
| 24.04.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,31% | 1.178,00 |
| 23.04.2024 | 1,61 | 1,63 | 1,57 | 1,63 | -0,12% | 13.063,00 |
| 22.04.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 1,87% | 20.609,00 |
| 19.04.2024 | 1,64 | 1,67 | 1,59 | 1,60 | -3,32% | 32.436,00 |
| 18.04.2024 | 1,59 | 1,70 | 1,56 | 1,66 | 3,89% | 36.993,00 |
| 17.04.2024 | 1,65 | 1,65 | 1,59 | 1,59 | -2,87% | 12.398,00 |
| 16.04.2024 | 1,63 | 1,68 | 1,60 | 1,64 | 0,61% | 12.232,00 |
| 15.04.2024 | 1,71 | 1,73 | 1,58 | 1,63 | -1,51% | 47.373,00 |
| 12.04.2024 | 1,63 | 1,69 | 1,60 | 1,66 | 2,35% | 26.129,00 |
| 11.04.2024 | 1,68 | 1,69 | 1,59 | 1,62 | -2,00% | 27.601,00 |
| 10.04.2024 | 1,70 | 1,80 | 1,65 | 1,65 | -3,51% | 30.522,00 |
| 09.04.2024 | 1,68 | 1,74 | 1,65 | 1,71 | 2,76% | 43.386,00 |
| 08.04.2024 | 1,62 | 1,70 | 1,55 | 1,66 | 3,16% | 60.835,00 |
| 05.04.2024 | 1,58 | 1,62 | 1,52 | 1,61 | 0,19% | 37.684,00 |
| 04.04.2024 | 1,61 | 1,62 | 1,55 | 1,61 | 0,00% | 93.798,00 |
| 03.04.2024 | 1,61 | 1,64 | 1,60 | 1,61 | -0,62% | 22.010,00 |
| 02.04.2024 | 1,60 | 1,63 | 1,59 | 1,62 | 1,25% | 14.706,00 |
| 01.04.2024 | 1,60 | 1,60 | 1,55 | 1,60 | 0,95% | 12.181,00 |
| 28.03.2024 | 1,56 | 1,60 | 1,54 | 1,59 | 2,26% | 27.390,00 |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 2.602,00 |
| 26.03.2024 | 1,53 | 1,59 | 1,51 | 1,55 | -3,73% | 8.427,00 |
| 25.03.2024 | 1,59 | 1,64 | 1,57 | 1,61 | 3,87% | 42.883,00 |
| 22.03.2024 | 1,52 | 1,56 | 1,50 | 1,55 | 3,33% | 14.890,00 |
| 21.03.2024 | 1,49 | 1,53 | 1,49 | 1,50 | -1,32% | 15.328,00 |
| 20.03.2024 | 1,46 | 1,53 | 1,45 | 1,52 | 4,83% | 4.064,00 |
| 19.03.2024 | 1,45 | 1,52 | 1,44 | 1,45 | 0,69% | 18.617,00 |
| 18.03.2024 | 1,42 | 1,48 | 1,41 | 1,44 | -0,69% | 29.026,00 |
| 15.03.2024 | 1,50 | 1,51 | 1,45 | 1,45 | -2,68% | 19.136,00 |
| 14.03.2024 | 1,46 | 1,59 | 1,46 | 1,49 | 0,00% | 11.848,00 |
| 13.03.2024 | 1,50 | 1,50 | 1,47 | 1,49 | 0,68% | 13.927,00 |
| 12.03.2024 | 1,53 | 1,56 | 1,48 | 1,48 | -3,27% | 62.465,00 |
| 11.03.2024 | 1,50 | 1,60 | 1,49 | 1,53 | 2,00% | 18.718,00 |
| 08.03.2024 | 1,48 | 1,50 | 1,45 | 1,50 | 0,67% | 6.395,00 |
| 07.03.2024 | 1,42 | 1,49 | 1,40 | 1,49 | 2,76% | 8.438,00 |
| 06.03.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 0,69% | 27.133,00 |
| 05.03.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 0,00% | 9.518,00 |
| 04.03.2024 | 1,44 | 1,44 | 1,40 | 1,44 | 1,41% | 5.750,00 |
| 01.03.2024 | 1,46 | 1,46 | 1,38 | 1,42 | -2,74% | 18.195,00 |
| 29.02.2024 | 1,46 | 1,46 | 1,44 | 1,46 | 0,00% | 17.939,00 |
| 28.02.2024 | 1,48 | 1,51 | 1,42 | 1,46 | -2,01% | 15.947,00 |
| 27.02.2024 | 1,49 | 1,50 | 1,42 | 1,49 | -1,32% | 15.727,00 |
| 26.02.2024 | 1,51 | 1,54 | 1,45 | 1,51 | 3,42% | 32.014,00 |
| 23.02.2024 | 1,45 | 1,49 | 1,41 | 1,46 | -3,95% | 15.377,00 |
| 22.02.2024 | 1,59 | 1,60 | 1,46 | 1,52 | -2,56% | 18.522,00 |
| 21.02.2024 | 1,44 | 1,56 | 1,36 | 1,56 | 13,87% | 98.449,00 |
| 20.02.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | 113.573,00 |
| 16.02.2024 | 1,43 | 1,43 | 1,38 | 1,41 | 0,00% | 4.533,00 |
| 15.02.2024 | 1,38 | 1,43 | 1,38 | 1,41 | -1,40% | 6.063,00 |
| 14.02.2024 | 1,42 | 1,43 | 1,36 | 1,43 | 2,14% | 8.139,00 |
| 13.02.2024 | 1,42 | 1,45 | 1,39 | 1,40 | -0,71% | 13.461,00 |
| 12.02.2024 | 1,40 | 1,49 | 1,40 | 1,41 | -0,63% | 26.758,00 |
| 09.02.2024 | 1,43 | 1,43 | 1,38 | 1,42 | 1,36% | 9.710,00 |
| 08.02.2024 | 1,40 | 1,43 | 1,38 | 1,40 | 1,45% | 13.952,00 |
| 07.02.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -1,43% | 6.538,00 |
| 06.02.2024 | 1,40 | 1,44 | 1,37 | 1,40 | -1,41% | 19.466,00 |
| 05.02.2024 | 1,50 | 1,50 | 1,41 | 1,42 | -4,05% | 16.439,00 |
| 02.02.2024 | 1,48 | 1,51 | 1,44 | 1,48 | 2,07% | 17.123,00 |
| 01.02.2024 | 1,48 | 1,54 | 1,43 | 1,45 | -2,03% | 62.221,00 |
| 31.01.2024 | 1,52 | 1,54 | 1,47 | 1,48 | -2,70% | 22.199,00 |
| 30.01.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 2,08% | 6.414,00 |
| 29.01.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -2,61% | 13.758,00 |
| 26.01.2024 | 1,56 | 1,58 | 1,51 | 1,53 | -1,29% | 3.844,00 |
| 25.01.2024 | 1,60 | 1,60 | 1,51 | 1,55 | -0,64% | 21.652,00 |
| 24.01.2024 | 1,60 | 1,63 | 1,53 | 1,56 | 0,65% | 18.391,00 |
| 23.01.2024 | 1,61 | 1,61 | 1,54 | 1,55 | -3,13% | 40.627,00 |
| 22.01.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 1,27% | 21.838,00 |
| 19.01.2024 | 1,58 | 1,58 | 1,54 | 1,58 | 0,00% | 12.741,00 |
| 18.01.2024 | 1,54 | 1,61 | 1,54 | 1,58 | 0,64% | 18.514,00 |
| 17.01.2024 | 1,66 | 1,66 | 1,57 | 1,57 | -3,09% | 32.896,00 |
| 16.01.2024 | 1,62 | 1,65 | 1,62 | 1,62 | 0,62% | 10.346,00 |
| 12.01.2024 | 1,66 | 1,68 | 1,61 | 1,61 | -4,17% | 25.622,00 |
| 11.01.2024 | 1,64 | 1,71 | 1,64 | 1,68 | 3,07% | 83.795,00 |
| 10.01.2024 | 1,67 | 1,75 | 1,62 | 1,63 | -4,12% | 33.508,00 |
| 09.01.2024 | 1,75 | 1,80 | 1,70 | 1,70 | -5,03% | 43.180,00 |
| 08.01.2024 | 1,82 | 1,93 | 1,77 | 1,79 | 1,70% | 41.108,00 |
| 05.01.2024 | 1,68 | 1,77 | 1,67 | 1,76 | 4,76% | 32.870,00 |
| 04.01.2024 | 1,68 | 1,73 | 1,65 | 1,68 | 0,00% | 26.713,00 |
| 03.01.2024 | 1,74 | 1,74 | 1,67 | 1,68 | -0,59% | 19.888,00 |
| 02.01.2024 | 1,65 | 1,74 | 1,62 | 1,69 | 1,81% | 49.361,00 |
| 29.12.2023 | 1,61 | 1,71 | 1,58 | 1,66 | 3,75% | 93.233,00 |
| 28.12.2023 | 1,61 | 1,67 | 1,59 | 1,60 | -1,23% | 82.845,00 |
| 27.12.2023 | 1,90 | 1,90 | 1,47 | 1,62 | -13,37% | 312.160,00 |
| 26.12.2023 | 1,54 | 2,06 | 1,54 | 1,87 | 21,43% | 699.481,00 |