1,035$
0,49%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,05 | 1,07 | 1,00 | 1,03 | 1,98% | 5.171.268,00 |
| 26.03.2026 | 1,02 | 1,06 | 1,01 | 1,01 | -0,98% | 3.788.285,00 |
| 25.03.2026 | 0,98 | 1,02 | 0,96 | 1,02 | 2,00% | 2.107.797,00 |
| 24.03.2026 | 0,96 | 1,03 | 0,96 | 1,00 | 3,96% | 4.068.530,00 |
| 23.03.2026 | 0,96 | 0,99 | 0,92 | 0,96 | -2,84% | 2.857.449,00 |
| 20.03.2026 | 1,00 | 1,01 | 0,95 | 0,99 | -2,94% | 5.132.295,00 |
| 19.03.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,00% | 4.235.425,00 |
| 18.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | 0,99% | 6.740.770,00 |
| 17.03.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -3,81% | 3.609.300,00 |
| 16.03.2026 | 1,05 | 1,05 | 1,01 | 1,05 | -0,94% | 5.800.383,00 |
| 13.03.2026 | 1,03 | 1,12 | 1,01 | 1,06 | 0,95% | 11.229.310,00 |
| 12.03.2026 | 1,09 | 1,15 | 1,05 | 1,05 | 0,00% | 17.181.345,00 |
| 11.03.2026 | 1,07 | 1,07 | 1,00 | 1,05 | -2,78% | 8.270.839,00 |
| 10.03.2026 | 1,09 | 1,10 | 1,02 | 1,08 | 2,86% | 9.038.888,00 |
| 09.03.2026 | 1,21 | 1,46 | 1,02 | 1,05 | -8,70% | 26.142.531,00 |
| 06.03.2026 | 1,32 | 1,34 | 1,14 | 1,15 | 0,00% | 22.748.291,00 |
| 05.03.2026 | 1,11 | 1,23 | 1,00 | 1,15 | 3,60% | 13.458.790,00 |
| 04.03.2026 | 1,13 | 1,19 | 1,09 | 1,11 | -22,38% | 12.559.681,00 |
| 03.03.2026 | 1,25 | 1,48 | 1,23 | 1,43 | 24,35% | 45.488.204,00 |
| 02.03.2026 | 1,50 | 1,52 | 1,07 | 1,15 | 7,48% | 82.457.503,00 |
| 27.02.2026 | 1,03 | 1,08 | 0,98 | 1,07 | 5,94% | 3.538.906,00 |
| 26.02.2026 | 1,01 | 1,04 | 0,99 | 1,01 | -1,94% | 1.837.108,00 |
| 25.02.2026 | 1,01 | 1,03 | 0,97 | 1,03 | 3,76% | 714.708,00 |
| 24.02.2026 | 1,01 | 1,01 | 0,98 | 0,99 | -1,71% | 800.411,00 |
| 23.02.2026 | 1,03 | 1,05 | 1,00 | 1,01 | -0,98% | 1.411.625,00 |
| 20.02.2026 | 1,04 | 1,07 | 1,01 | 1,02 | -2,86% | 1.208.281,00 |
| 19.02.2026 | 1,06 | 1,08 | 0,99 | 1,05 | 0,96% | 3.407.789,00 |
| 18.02.2026 | 1,00 | 1,08 | 0,99 | 1,04 | 6,93% | 2.617.455,00 |
| 17.02.2026 | 1,00 | 1,02 | 0,96 | 0,97 | -2,74% | 715.239,00 |
| 13.02.2026 | 0,97 | 1,02 | 0,97 | 1,00 | 3,97% | 420.934,00 |
| 12.02.2026 | 1,02 | 1,02 | 0,96 | 0,96 | -4,77% | 870.811,00 |
| 11.02.2026 | 1,04 | 1,07 | 1,01 | 1,01 | -0,98% | 1.228.342,00 |
| 10.02.2026 | 1,06 | 1,07 | 1,01 | 1,02 | -3,77% | 1.089.855,00 |
| 09.02.2026 | 1,06 | 1,09 | 1,03 | 1,06 | -0,93% | 451.021,00 |
| 06.02.2026 | 1,02 | 1,09 | 1,02 | 1,07 | 5,94% | 1.114.167,00 |
| 05.02.2026 | 1,03 | 1,07 | 1,01 | 1,01 | -4,72% | 436.152,00 |
| 04.02.2026 | 1,04 | 1,11 | 0,99 | 1,06 | 1,92% | 1.766.440,00 |
| 03.02.2026 | 1,01 | 1,09 | 1,00 | 1,04 | 4,00% | 1.255.238,00 |
| 02.02.2026 | 1,02 | 1,05 | 0,98 | 1,00 | -7,41% | 876.692,00 |
| 30.01.2026 | 1,14 | 1,14 | 1,03 | 1,08 | -6,09% | 1.433.484,00 |
| 29.01.2026 | 1,21 | 1,25 | 1,09 | 1,15 | 1,77% | 2.262.880,00 |
| 28.01.2026 | 1,01 | 1,15 | 1,01 | 1,13 | 13,00% | 1.967.331,00 |
| 27.01.2026 | 0,98 | 1,03 | 0,97 | 1,00 | 2,40% | 975.974,00 |
| 26.01.2026 | 1,00 | 1,02 | 0,96 | 0,98 | -2,34% | 1.038.605,00 |
| 23.01.2026 | 1,03 | 1,06 | 1,00 | 1,00 | 0,00% | 1.341.265,00 |
| 22.01.2026 | 0,99 | 1,02 | 0,97 | 1,00 | 1,22% | 827.285,00 |
| 21.01.2026 | 1,01 | 1,05 | 0,98 | 0,99 | -2,19% | 792.487,00 |
| 20.01.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -2,88% | 265.973,00 |
| 16.01.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 2,97% | 382.944,00 |
| 15.01.2026 | 1,01 | 1,04 | 0,99 | 1,01 | -4,72% | 938.669,00 |
| 14.01.2026 | 0,99 | 1,11 | 0,99 | 1,06 | 7,40% | 2.993.394,00 |
| 13.01.2026 | 1,00 | 1,05 | 0,98 | 0,99 | -1,79% | 3.024.740,00 |
| 12.01.2026 | 1,02 | 1,07 | 0,99 | 1,01 | -2,43% | 1.680.846,00 |
| 09.01.2026 | 1,05 | 1,07 | 1,02 | 1,03 | -1,90% | 630.373,00 |
| 08.01.2026 | 0,98 | 1,06 | 0,97 | 1,05 | 8,25% | 1.777.997,00 |
| 07.01.2026 | 0,97 | 1,02 | 0,96 | 0,97 | -0,72% | 926.199,00 |
| 06.01.2026 | 0,98 | 1,01 | 0,95 | 0,98 | -0,81% | 1.545.060,00 |
| 05.01.2026 | 1,08 | 1,09 | 0,96 | 0,99 | 2,81% | 16.548.933,00 |
| 02.01.2026 | 0,93 | 0,96 | 0,91 | 0,96 | 3,74% | 184.554,00 |
| 31.12.2025 | 0,95 | 0,97 | 0,92 | 0,92 | -2,26% | 259.292,00 |
| 30.12.2025 | 0,98 | 1,03 | 0,95 | 0,95 | -3,80% | 271.764,00 |
| 29.12.2025 | 0,93 | 0,99 | 0,93 | 0,98 | 4,48% | 703.439,00 |
| 26.12.2025 | 0,97 | 0,99 | 0,94 | 0,94 | -3,54% | 366.272,00 |
| 24.12.2025 | 1,00 | 1,02 | 0,97 | 0,97 | -3,50% | 251.044,00 |
| 23.12.2025 | 0,97 | 1,02 | 0,96 | 1,01 | 1,98% | 277.488,00 |
| 22.12.2025 | 0,92 | 1,02 | 0,92 | 0,99 | 7,76% | 774.273,00 |
| 19.12.2025 | 0,92 | 0,95 | 0,92 | 0,92 | -2,58% | 400.451,00 |
| 18.12.2025 | 0,97 | 0,99 | 0,93 | 0,94 | -4,36% | 820.168,00 |
| 17.12.2025 | 0,93 | 1,01 | 0,92 | 0,99 | 5,26% | 1.452.691,00 |
| 16.12.2025 | 0,97 | 0,97 | 0,93 | 0,94 | -0,90% | 280.936,00 |
| 15.12.2025 | 0,98 | 0,99 | 0,94 | 0,95 | -3,22% | 260.581,00 |
| 12.12.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -1,31% | 324.230,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -2,93% | 107.980,00 |
| 10.12.2025 | 1,02 | 1,04 | 1,00 | 1,02 | -1,92% | 127.367,00 |
| 09.12.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 2,97% | 176.997,00 |
| 08.12.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -4,72% | 233.335,00 |
| 05.12.2025 | 1,03 | 1,07 | 1,01 | 1,06 | 4,95% | 494.995,00 |
| 04.12.2025 | 0,98 | 1,04 | 0,98 | 1,01 | 1,62% | 346.830,00 |
| 03.12.2025 | 0,98 | 1,00 | 0,97 | 0,99 | 2,83% | 179.390,00 |
| 02.12.2025 | 1,01 | 1,03 | 0,96 | 0,97 | -5,25% | 277.291,00 |
| 01.12.2025 | 0,99 | 1,05 | 0,98 | 1,02 | 4,09% | 277.361,00 |
| 28.11.2025 | 1,00 | 1,03 | 0,98 | 0,98 | -2,01% | 260.863,00 |
| 26.11.2025 | 1,01 | 1,06 | 1,00 | 1,00 | 0,58% | 164.211,00 |
| 25.11.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -2,53% | 218.886,00 |
| 24.11.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 3,83% | 172.453,00 |
| 21.11.2025 | 0,97 | 1,00 | 0,94 | 0,98 | 2,64% | 237.265,00 |
| 20.11.2025 | 1,02 | 1,02 | 0,94 | 0,96 | -3,81% | 463.344,00 |
| 19.11.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -7,01% | 400.831,00 |
| 18.11.2025 | 1,03 | 1,07 | 1,02 | 1,07 | 3,88% | 175.183,00 |
| 17.11.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -1,90% | 263.312,00 |
| 14.11.2025 | 1,04 | 1,07 | 1,02 | 1,05 | 0,00% | 264.997,00 |
| 13.11.2025 | 1,06 | 1,10 | 1,05 | 1,05 | 0,00% | 230.796,00 |
| 12.11.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -7,08% | 296.329,00 |
| 11.11.2025 | 1,10 | 1,14 | 1,08 | 1,13 | 4,63% | 225.980,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,05 | 1,08 | 1,89% | 277.889,00 |
| 07.11.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -2,75% | 492.357,00 |
| 06.11.2025 | 1,15 | 1,15 | 1,06 | 1,09 | -3,11% | 496.874,00 |
| 05.11.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,45% | 233.226,00 |
| 04.11.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -4,27% | 586.173,00 |
| 03.11.2025 | 1,23 | 1,25 | 1,15 | 1,17 | -4,88% | 582.808,00 |