1,455$
-0,34%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,49 | 1,49 | 1,43 | 1,45 | -0,68% | 205.392,00 |
| 19.10.2026 | 1,42 | 1,48 | 1,42 | 1,46 | 2,82% | 333.562,00 |
| 16.10.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 2,53% | 397.111,00 |
| 15.10.2026 | 1,39 | 1,42 | 1,37 | 1,39 | -1,77% | 372.154,00 |
| 14.10.2026 | 1,42 | 1,45 | 1,41 | 1,41 | -2,76% | 450.253,00 |
| 13.10.2026 | 1,46 | 1,47 | 1,41 | 1,45 | -0,34% | 335.666,00 |
| 12.10.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -0,34% | 365.466,00 |
| 09.10.2026 | 1,45 | 1,49 | 1,45 | 1,46 | 1,39% | 297.876,00 |
| 08.10.2026 | 1,43 | 1,47 | 1,43 | 1,44 | -0,69% | 196.536,00 |
| 07.10.2026 | 1,46 | 1,47 | 1,43 | 1,45 | 0,00% | 207.959,00 |
| 06.10.2026 | 1,45 | 1,48 | 1,44 | 1,45 | -0,34% | 170.431,00 |
| 05.10.2026 | 1,42 | 1,48 | 1,42 | 1,46 | 2,46% | 312.681,00 |
| 02.10.2026 | 1,43 | 1,48 | 1,42 | 1,42 | -0,70% | 303.484,00 |
| 01.10.2026 | 1,40 | 1,49 | 1,40 | 1,43 | 2,14% | 505.086,00 |
| 30.09.2026 | 1,40 | 1,46 | 1,39 | 1,40 | 0,00% | 435.892,00 |
| 29.09.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 0,36% | 600.611,00 |
| 28.09.2026 | 1,45 | 1,45 | 1,39 | 1,40 | -3,13% | 703.934,00 |
| 25.09.2026 | 1,55 | 1,55 | 1,44 | 1,44 | -7,10% | 727.698,00 |
| 24.09.2026 | 1,48 | 1,61 | 1,48 | 1,55 | 5,44% | 1.229.291,00 |
| 23.09.2026 | 1,52 | 1,53 | 1,47 | 1,47 | -3,29% | 525.176,00 |
| 22.09.2026 | 1,57 | 1,63 | 1,52 | 1,52 | -5,00% | 842.823,00 |
| 21.09.2026 | 1,54 | 1,62 | 1,53 | 1,60 | 1,91% | 414.478,00 |
| 18.09.2026 | 1,55 | 1,61 | 1,55 | 1,57 | 0,00% | 356.682,00 |
| 17.09.2026 | 1,53 | 1,60 | 1,52 | 1,57 | 2,28% | 770.619,00 |
| 16.09.2026 | 1,59 | 1,60 | 1,51 | 1,54 | -4,66% | 809.326,00 |
| 15.09.2026 | 1,63 | 1,67 | 1,60 | 1,61 | -1,83% | 1.081.870,00 |
| 14.09.2026 | 1,59 | 1,65 | 1,58 | 1,64 | 4,46% | 1.062.266,00 |
| 11.09.2026 | 1,62 | 1,63 | 1,55 | 1,57 | -3,68% | 695.766,00 |
| 10.09.2026 | 1,62 | 1,64 | 1,58 | 1,63 | 2,52% | 1.095.090,00 |
| 09.09.2026 | 1,53 | 1,65 | 1,52 | 1,59 | 4,61% | 1.135.050,00 |
| 08.09.2026 | 1,54 | 1,60 | 1,52 | 1,52 | -1,30% | 513.441,00 |
| 04.09.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -1,28% | 302.976,00 |
| 03.09.2026 | 1,54 | 1,57 | 1,52 | 1,56 | 0,65% | 397.153,00 |
| 02.09.2026 | 1,51 | 1,57 | 1,44 | 1,55 | 1,97% | 1.033.727,00 |
| 01.09.2026 | 1,53 | 1,55 | 1,49 | 1,52 | 0,00% | 667.507,00 |
| 31.08.2026 | 1,48 | 1,52 | 1,47 | 1,52 | 4,11% | 594.157,00 |
| 28.08.2026 | 1,51 | 1,54 | 1,46 | 1,46 | -3,31% | 843.256,00 |
| 27.08.2026 | 1,59 | 1,62 | 1,50 | 1,51 | -4,13% | 857.723,00 |
| 26.08.2026 | 1,48 | 1,59 | 1,45 | 1,58 | 5,70% | 2.050.114,00 |
| 25.08.2026 | 1,48 | 1,52 | 1,46 | 1,49 | 1,36% | 1.076.997,00 |
| 24.08.2026 | 1,38 | 1,48 | 1,37 | 1,47 | 5,00% | 911.359,00 |
| 21.08.2026 | 1,41 | 1,45 | 1,37 | 1,40 | -0,36% | 910.627,00 |
| 20.08.2026 | 1,41 | 1,46 | 1,38 | 1,41 | 0,36% | 664.548,00 |
| 19.08.2026 | 1,39 | 1,46 | 1,38 | 1,40 | 0,72% | 1.090.334,00 |
| 18.08.2026 | 1,42 | 1,42 | 1,37 | 1,39 | -2,46% | 484.913,00 |
| 17.08.2026 | 1,49 | 1,51 | 1,41 | 1,43 | -0,35% | 1.143.968,00 |
| 14.08.2026 | 1,35 | 1,43 | 1,35 | 1,43 | 5,15% | 1.344.611,00 |
| 13.08.2026 | 1,37 | 1,40 | 1,31 | 1,36 | -2,16% | 599.188,00 |
| 12.08.2026 | 1,36 | 1,42 | 1,30 | 1,39 | -3,47% | 1.655.547,00 |
| 11.08.2026 | 1,19 | 1,50 | 1,19 | 1,44 | 19,01% | 3.297.463,00 |
| 10.08.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,00% | 646.167,00 |
| 07.08.2026 | 1,19 | 1,24 | 1,19 | 1,21 | -0,41% | 69.755,00 |
| 06.08.2026 | 1,20 | 1,26 | 1,20 | 1,22 | 0,41% | 153.829,00 |
| 05.08.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,26% | 100.268,00 |
| 04.08.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 5,29% | 126.094,00 |
| 03.08.2026 | 1,13 | 1,16 | 1,11 | 1,14 | -1,73% | 78.896,00 |
| 31.07.2026 | 1,13 | 1,18 | 1,13 | 1,16 | 1,76% | 59.459,00 |
| 30.07.2026 | 1,13 | 1,16 | 1,13 | 1,14 | -0,44% | 82.041,00 |
| 29.07.2026 | 1,11 | 1,18 | 1,11 | 1,14 | 1,79% | 47.105,00 |
| 28.07.2026 | 1,16 | 1,16 | 1,10 | 1,12 | -6,28% | 49.651,00 |
| 27.07.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -6,27% | 33.035,00 |
| 24.07.2026 | 1,38 | 1,40 | 1,27 | 1,28 | -5,90% | 80.491,00 |
| 23.07.2026 | 1,36 | 1,48 | 1,36 | 1,36 | -1,45% | 124.149,00 |
| 22.07.2026 | 1,41 | 1,41 | 1,34 | 1,38 | -0,72% | 129.202,00 |
| 21.07.2026 | 1,40 | 1,43 | 1,37 | 1,39 | 0,73% | 83.229,00 |
| 20.07.2026 | 1,38 | 1,43 | 1,33 | 1,38 | -2,48% | 71.969,00 |
| 17.07.2026 | 1,31 | 1,41 | 1,31 | 1,41 | 7,22% | 126.913,00 |
| 16.07.2026 | 1,28 | 1,35 | 1,26 | 1,32 | 3,54% | 68.517,00 |
| 15.07.2026 | 1,19 | 1,31 | 1,19 | 1,27 | 5,83% | 158.366,00 |
| 14.07.2026 | 1,20 | 1,20 | 1,13 | 1,20 | -0,41% | 81.604,00 |
| 13.07.2026 | 1,14 | 1,21 | 1,13 | 1,21 | 7,59% | 89.190,00 |
| 10.07.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | 71.627,00 |
| 09.07.2026 | 1,11 | 1,14 | 1,09 | 1,12 | 0,00% | 57.151,00 |
| 08.07.2026 | 1,14 | 1,16 | 1,11 | 1,12 | -0,88% | 61.547,00 |
| 07.07.2026 | 1,12 | 1,15 | 1,10 | 1,13 | 1,80% | 69.526,00 |
| 06.07.2026 | 1,10 | 1,16 | 1,10 | 1,11 | 0,00% | 67.648,00 |
| 02.07.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 2,78% | 58.489,00 |
| 01.07.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -1,37% | 86.021,00 |
| 30.06.2026 | 1,07 | 1,11 | 1,06 | 1,10 | 2,34% | 140.954,00 |
| 29.06.2026 | 1,09 | 1,10 | 1,06 | 1,07 | 2,39% | 65.590,00 |
| 26.06.2026 | 1,07 | 1,10 | 1,05 | 1,05 | -2,79% | 161.986,00 |
| 25.06.2026 | 1,03 | 1,08 | 1,03 | 1,08 | 5,39% | 34.346,00 |
| 24.06.2026 | 1,06 | 1,06 | 1,01 | 1,02 | -3,32% | 114.279,00 |
| 23.06.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,96% | 40.880,00 |
| 22.06.2026 | 1,05 | 1,06 | 1,03 | 1,05 | 0,97% | 102.873,00 |
| 18.06.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -3,27% | 92.086,00 |
| 17.06.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 3,38% | 66.284,00 |
| 16.06.2026 | 1,02 | 1,06 | 1,01 | 1,04 | 0,49% | 106.163,00 |
| 15.06.2026 | 1,02 | 1,05 | 1,01 | 1,03 | -1,44% | 102.356,00 |
| 12.06.2026 | 1,07 | 1,12 | 1,04 | 1,05 | -2,34% | 78.783,00 |
| 11.06.2026 | 1,11 | 1,16 | 1,07 | 1,07 | -4,46% | 185.058,00 |
| 10.06.2026 | 1,05 | 1,19 | 1,05 | 1,12 | 8,74% | 179.987,00 |
| 09.06.2026 | 1,01 | 1,07 | 0,99 | 1,03 | -1,90% | 316.023,00 |
| 08.06.2026 | 0,98 | 1,07 | 0,98 | 1,05 | 6,60% | 182.797,00 |
| 05.06.2026 | 1,06 | 1,07 | 0,96 | 0,99 | -9,22% | 1.051.525,00 |
| 04.06.2026 | 1,05 | 1,09 | 1,04 | 1,09 | 2,84% | 967.116,00 |
| 03.06.2026 | 1,08 | 1,08 | 1,03 | 1,06 | -2,31% | 768.740,00 |
| 02.06.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 0,93% | 1.106.268,00 |
| 01.06.2026 | 0,98 | 1,07 | 0,98 | 1,07 | 7,00% | 2.278.731,00 |
| 29.05.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -2,91% | 551.044,00 |