1,578€
-7,21%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,85 | 1,85 | 1,51 | 1,57 | -7,50% | - |
| 19.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -17,07% | - |
| 18.06.2025 | 1,92 | 2,05 | 1,92 | 2,05 | 2,50% | 150,00 |
| 17.06.2025 | 1,64 | 2,03 | 1,62 | 2,00 | 26,58% | 2.340,00 |
| 16.06.2025 | 2,16 | 2,16 | 1,58 | 1,58 | -21,78% | 6.000,00 |
| 13.06.2025 | 1,32 | 2,77 | 1,32 | 2,02 | 64,90% | 32.839,00 |
| 12.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 11,36% | - |
| 11.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 10.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 09.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 5,66% | - |
| 06.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,07% | - |
| 05.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,34% | - |
| 04.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,51% | - |
| 02.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,02% | - |
| 30.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -7,44% | - |
| 29.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 28.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,88% | - |
| 27.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 9,43% | - |
| 23.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,20% | - |
| 22.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,30% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,06 | 1,06 | 1,92% | 1.000,00 |
| 20.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | - |
| 19.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 16.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 15.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 9,12% | - |
| 14.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,74% | - |
| 13.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -5,47% | - |
| 12.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 09.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,04% | - |
| 08.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -3,21% | - |
| 07.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,01% | - |
| 06.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 2,92% | - |
| 05.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -4,48% | - |
| 02.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,25% | 38,00 |
| 30.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -4,55% | - |
| 29.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 28.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,50% | - |
| 25.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 5,13% | - |
| 24.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 0,21% | - |
| 23.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 3,25% | - |
| 22.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -6,29% | - |
| 17.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 3,79% | - |
| 16.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -4,62% | - |
| 15.04.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 2,68% | 2.000,00 |
| 14.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 5,21% | - |
| 11.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -6,30% | - |
| 10.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,65% | - |
| 09.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 3,20% | - |
| 08.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 5,87% | - |
| 07.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -13,14% | - |
| 04.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 02.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 01.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 31.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 28.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 27.03.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -4,13% | 1.000,00 |
| 26.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | 1.001,00 |
| 25.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 24.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 21.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |
| 20.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,65% | - |
| 19.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 18.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 17.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 8,62% | - |
| 14.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -10,08% | - |
| 13.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 12.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 11.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -10,29% | - |
| 10.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 07.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 06.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 05.03.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 4,93% | 1.200,00 |
| 04.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 03.03.2025 | 1,55 | 1,55 | 1,44 | 1,44 | -5,88% | 2.200,00 |
| 28.02.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -3,77% | 83,00 |
| 27.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 26.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 25.02.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -13,51% | 500,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 21.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 20.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 19.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 18.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 14.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 13.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | - |
| 12.02.2025 | 1,93 | 1,96 | 1,93 | 1,96 | -4,85% | 960,00 |
| 11.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 10.02.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 1,89% | 25.490,00 |
| 07.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 06.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 05.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 04.02.2025 | 2,26 | 2,42 | 2,26 | 2,32 | -0,85% | 3.700,00 |
| 03.02.2025 | 2,14 | 2,34 | 2,14 | 2,34 | 11,43% | 825,00 |
| 31.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 250,00 |
| 30.01.2025 | 2,22 | 2,22 | 2,14 | 2,14 | -4,46% | 1.255,00 |
| 29.01.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 1,82% | 65,00 |