1,035$
-1,43%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.613.777,00 |
| 07.01.2026 | 0,97 | 1,02 | 0,96 | 0,97 | -1,32% | 918.109,00 |
| 06.01.2026 | 0,98 | 1,01 | 0,95 | 0,98 | -0,20% | 1.429.522,00 |
| 05.01.2026 | 1,08 | 1,09 | 0,96 | 0,99 | 2,82% | 16.344.307,00 |
| 02.01.2026 | 0,93 | 0,96 | 0,91 | 0,96 | 3,72% | 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% | 267.475,00 |
| 29.12.2025 | 0,93 | 0,99 | 0,93 | 0,98 | 4,50% | 694.525,00 |
| 26.12.2025 | 0,97 | 0,99 | 0,94 | 0,94 | -3,56% | 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% | 264.965,00 |
| 22.12.2025 | 0,92 | 1,02 | 0,92 | 0,99 | 7,77% | 752.601,00 |
| 19.12.2025 | 0,92 | 0,95 | 0,92 | 0,92 | -2,27% | 400.451,00 |
| 18.12.2025 | 0,97 | 0,99 | 0,93 | 0,94 | -4,67% | 816.515,00 |
| 17.12.2025 | 0,93 | 1,01 | 0,92 | 0,99 | 5,26% | 718.952,00 |
| 16.12.2025 | 0,97 | 0,97 | 0,93 | 0,94 | -0,90% | 252.635,00 |
| 15.12.2025 | 0,98 | 0,99 | 0,94 | 0,95 | -3,21% | 257.798,00 |
| 12.12.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -1,32% | 324.230,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -3,40% | 107.524,00 |
| 10.12.2025 | 1,02 | 1,04 | 1,00 | 1,03 | -1,44% | 121.450,00 |
| 09.12.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 2,97% | 175.999,00 |
| 08.12.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -4,72% | 231.205,00 |
| 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% | 343.777,00 |
| 03.12.2025 | 0,98 | 1,00 | 0,97 | 0,99 | 2,83% | 166.786,00 |
| 02.12.2025 | 1,01 | 1,03 | 0,96 | 0,97 | -6,17% | 259.909,00 |
| 01.12.2025 | 0,99 | 1,05 | 0,98 | 1,03 | 5,10% | 269.862,00 |
| 28.11.2025 | 1,00 | 1,03 | 0,98 | 0,98 | -2,00% | 260.863,00 |
| 26.11.2025 | 1,01 | 1,06 | 1,00 | 1,00 | 0,60% | 164.211,00 |
| 25.11.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -2,55% | 218.886,00 |
| 24.11.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 3,87% | 152.664,00 |
| 21.11.2025 | 0,97 | 1,00 | 0,94 | 0,98 | 1,24% | 237.265,00 |
| 20.11.2025 | 1,02 | 1,02 | 0,94 | 0,97 | -2,51% | 424.995,00 |
| 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 | 4,90% | 173.336,00 |
| 17.11.2025 | 1,05 | 1,07 | 1,02 | 1,02 | -2,86% | 247.828,00 |
| 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 | -1,41% | 209.137,00 |
| 12.11.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -5,75% | 266.393,00 |
| 11.11.2025 | 1,10 | 1,14 | 1,08 | 1,13 | 4,63% | 216.417,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,05 | 1,08 | 1,89% | 271.468,00 |
| 07.11.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -2,30% | 492.357,00 |
| 06.11.2025 | 1,15 | 1,15 | 1,06 | 1,09 | -3,56% | 485.758,00 |
| 05.11.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,90% | 222.573,00 |
| 04.11.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -3,88% | 571.793,00 |
| 03.11.2025 | 1,23 | 1,25 | 1,15 | 1,16 | -5,69% | 571.488,00 |
| 31.10.2025 | 1,17 | 1,25 | 1,17 | 1,23 | 6,03% | 993.053,00 |
| 30.10.2025 | 1,17 | 1,20 | 1,14 | 1,16 | -2,93% | 560.121,00 |
| 29.10.2025 | 1,19 | 1,23 | 1,17 | 1,20 | 2,14% | 450.326,00 |
| 28.10.2025 | 1,24 | 1,25 | 1,17 | 1,17 | -5,65% | 989.566,00 |
| 27.10.2025 | 1,28 | 1,28 | 1,23 | 1,24 | 0,00% | 1.105.119,00 |
| 24.10.2025 | 1,23 | 1,30 | 1,23 | 1,24 | 0,81% | 1.634.532,00 |
| 23.10.2025 | 1,30 | 1,37 | 1,22 | 1,23 | 1,65% | 2.170.361,00 |
| 22.10.2025 | 1,19 | 1,25 | 1,17 | 1,21 | 1,68% | 519.579,00 |
| 21.10.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | 201.537,00 |
| 20.10.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 2,56% | 276.989,00 |
| 17.10.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -1,68% | 246.938,00 |
| 16.10.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -2,06% | 484.140,00 |
| 15.10.2025 | 1,16 | 1,26 | 1,16 | 1,22 | 6,58% | 973.809,00 |
| 14.10.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 0,00% | 407.567,00 |
| 13.10.2025 | 1,12 | 1,15 | 1,10 | 1,14 | 2,70% | 289.155,00 |
| 10.10.2025 | 1,19 | 1,20 | 1,11 | 1,11 | -7,50% | 607.005,00 |
| 09.10.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -0,83% | 216.667,00 |
| 08.10.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -0,82% | 214.953,00 |
| 07.10.2025 | 1,23 | 1,25 | 1,20 | 1,22 | 0,00% | 241.707,00 |
| 06.10.2025 | 1,22 | 1,26 | 1,19 | 1,22 | 1,24% | 309.040,00 |
| 03.10.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | 47.374,00 |
| 02.10.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 0,00% | 92.343,00 |
| 01.10.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 0,83% | 171.118,00 |
| 30.09.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 137.869,00 |
| 29.09.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,03% | 428.734,00 |
| 26.09.2025 | 1,23 | 1,32 | 1,20 | 1,24 | 1,64% | 1.108.942,00 |
| 25.09.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,40% | 633.198,00 |
| 24.09.2025 | 1,21 | 1,28 | 1,21 | 1,25 | 4,17% | 566.816,00 |
| 23.09.2025 | 1,19 | 1,26 | 1,17 | 1,20 | 2,56% | 632.724,00 |
| 22.09.2025 | 1,16 | 1,20 | 1,16 | 1,17 | 0,86% | 157.215,00 |
| 19.09.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -2,11% | 274.709,00 |
| 18.09.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 1,72% | 159.440,00 |
| 17.09.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -2,92% | 188.218,00 |
| 16.09.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 3,45% | 269.772,00 |
| 15.09.2025 | 1,15 | 1,18 | 1,14 | 1,16 | 0,87% | 194.923,00 |
| 12.09.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 1,77% | 170.018,00 |
| 11.09.2025 | 1,12 | 1,17 | 1,12 | 1,13 | -3,42% | 191.979,00 |
| 10.09.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 3,54% | 318.731,00 |
| 09.09.2025 | 1,12 | 1,16 | 1,12 | 1,13 | 1,80% | 270.212,00 |
| 08.09.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 0,00% | 244.296,00 |
| 05.09.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | 167.401,00 |
| 04.09.2025 | 1,16 | 1,17 | 1,10 | 1,12 | -3,45% | 398.243,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | 132.980,00 |
| 02.09.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -1,68% | 148.545,00 |
| 29.08.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 0,00% | 100.718,00 |
| 28.08.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,85% | 180.088,00 |
| 27.08.2025 | 1,20 | 1,24 | 1,18 | 1,18 | -2,48% | 270.175,00 |
| 26.08.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,00% | 201.903,00 |
| 25.08.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 3,42% | 322.032,00 |
| 22.08.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -0,85% | 212.186,00 |
| 21.08.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | 141.299,00 |
| 20.08.2025 | 1,21 | 1,21 | 1,16 | 1,19 | 0,00% | 148.065,00 |
| 19.08.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -0,83% | 134.157,00 |