1,070$
-1,83%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,07 | 1,07 | 1,04 | 1,07 | -1,38% | 22.775,00 |
| 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 |
| 18.08.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -0,83% | 232.284,00 |
| 15.08.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 0,00% | 337.555,00 |
| 14.08.2025 | 1,17 | 1,23 | 1,15 | 1,21 | 3,42% | 248.119,00 |
| 13.08.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,86% | 154.883,00 |
| 12.08.2025 | 1,15 | 1,17 | 1,13 | 1,16 | -2,93% | 264.702,00 |
| 11.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 4,82% | 214.522,00 |
| 08.08.2025 | 1,14 | 1,17 | 1,13 | 1,14 | -0,87% | 199.708,00 |
| 07.08.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -0,86% | 138.525,00 |
| 06.08.2025 | 1,16 | 1,21 | 1,15 | 1,16 | -0,85% | 352.554,00 |
| 05.08.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 229.339,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | 411.432,00 |
| 01.08.2025 | 1,20 | 1,25 | 1,17 | 1,18 | -1,67% | 301.507,00 |
| 31.07.2025 | 1,24 | 1,27 | 1,20 | 1,20 | -3,23% | 229.483,00 |
| 30.07.2025 | 1,32 | 1,32 | 1,24 | 1,24 | -6,06% | 559.423,00 |
| 29.07.2025 | 1,32 | 1,34 | 1,24 | 1,32 | 0,00% | 845.417,00 |
| 28.07.2025 | 1,25 | 1,40 | 1,25 | 1,32 | 10,92% | 1.668.855,00 |
| 25.07.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -2,46% | 327.420,00 |
| 24.07.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -3,17% | 293.466,00 |
| 23.07.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -1,56% | 198.015,00 |
| 22.07.2025 | 1,24 | 1,29 | 1,20 | 1,28 | 4,92% | 467.503,00 |
| 21.07.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -4,69% | 438.406,00 |
| 18.07.2025 | 1,28 | 1,33 | 1,28 | 1,28 | 0,79% | 289.028,00 |
| 17.07.2025 | 1,29 | 1,30 | 1,22 | 1,27 | -2,31% | 841.807,00 |
| 16.07.2025 | 1,32 | 1,35 | 1,29 | 1,30 | -1,52% | 453.553,00 |
| 15.07.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -2,94% | 242.340,00 |
| 14.07.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 381.428,00 |
| 11.07.2025 | 1,36 | 1,39 | 1,32 | 1,36 | -0,73% | 423.432,00 |
| 10.07.2025 | 1,33 | 1,40 | 1,31 | 1,37 | 3,01% | 622.034,00 |
| 09.07.2025 | 1,40 | 1,41 | 1,30 | 1,33 | -5,00% | 685.079,00 |
| 08.07.2025 | 1,32 | 1,42 | 1,32 | 1,40 | 5,26% | 728.839,00 |
| 07.07.2025 | 1,41 | 1,42 | 1,31 | 1,33 | -2,92% | 754.601,00 |
| 03.07.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -0,36% | 365.512,00 |
| 02.07.2025 | 1,38 | 1,42 | 1,36 | 1,38 | 0,36% | 492.270,00 |
| 01.07.2025 | 1,42 | 1,48 | 1,34 | 1,37 | -2,14% | 1.173.101,00 |
| 30.06.2025 | 1,47 | 1,52 | 1,40 | 1,40 | -6,67% | 947.042,00 |
| 27.06.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -5,06% | 1.010.356,00 |
| 26.06.2025 | 1,50 | 1,66 | 1,50 | 1,58 | 4,64% | 1.493.640,00 |
| 25.06.2025 | 1,51 | 1,69 | 1,45 | 1,51 | -4,43% | 2.083.936,00 |
| 24.06.2025 | 1,50 | 1,65 | 1,44 | 1,58 | -14,13% | 3.320.306,00 |
| 23.06.2025 | 1,99 | 2,14 | 1,80 | 1,84 | 4,55% | 13.530.812,00 |
| 20.06.2025 | 1,93 | 1,95 | 1,72 | 1,76 | -11,56% | 3.924.082,00 |
| 18.06.2025 | 2,14 | 2,43 | 1,90 | 1,99 | -5,91% | 10.845.365,00 |