17,260$
0,47%
Echtzeit-Aktienkurs USCB Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 17,31 | 17,42 | 17,11 | 17,30 | 0,70% | 22.219,00 |
| 19.09.2025 | 17,36 | 18,17 | 17,10 | 17,18 | -0,98% | 49.016,00 |
| 18.09.2025 | 17,30 | 17,50 | 17,30 | 17,35 | 1,17% | 32.786,00 |
| 17.09.2025 | 17,26 | 17,52 | 17,15 | 17,15 | -0,87% | 31.391,00 |
| 16.09.2025 | 17,16 | 17,33 | 17,15 | 17,30 | 0,52% | 21.508,00 |
| 15.09.2025 | 17,35 | 17,45 | 17,20 | 17,21 | -0,86% | 11.041,00 |
| 12.09.2025 | 17,42 | 17,42 | 17,16 | 17,36 | -0,40% | 29.806,00 |
| 11.09.2025 | 17,38 | 17,50 | 17,36 | 17,43 | 0,29% | 16.138,00 |
| 10.09.2025 | 17,33 | 17,48 | 17,17 | 17,38 | -0,63% | 8.222,00 |
| 09.09.2025 | 17,25 | 17,76 | 17,16 | 17,49 | 1,39% | 27.309,00 |
| 08.09.2025 | 17,94 | 18,37 | 16,75 | 17,25 | -1,03% | 64.128,00 |
| 05.09.2025 | 17,49 | 18,00 | 17,18 | 17,43 | -0,06% | 19.716,00 |
| 04.09.2025 | 17,22 | 17,49 | 17,05 | 17,44 | 2,47% | 13.971,00 |
| 03.09.2025 | 17,09 | 17,12 | 16,78 | 17,02 | -0,87% | 16.217,00 |
| 02.09.2025 | 17,26 | 17,27 | 17,13 | 17,17 | -1,27% | 15.921,00 |
| 29.08.2025 | 17,57 | 17,76 | 17,11 | 17,39 | 0,12% | 13.239,00 |
| 28.08.2025 | 17,48 | 17,48 | 17,10 | 17,37 | 0,17% | 8.046,00 |
| 27.08.2025 | 17,29 | 17,48 | 17,13 | 17,34 | 0,23% | 19.642,00 |
| 26.08.2025 | 17,05 | 17,48 | 17,05 | 17,30 | -0,29% | 10.742,00 |
| 25.08.2025 | 17,90 | 17,90 | 17,00 | 17,35 | -3,02% | 12.242,00 |
| 22.08.2025 | 16,65 | 17,98 | 16,63 | 17,89 | 7,84% | 50.314,00 |
| 21.08.2025 | 16,70 | 16,80 | 16,56 | 16,59 | -1,25% | 6.658,00 |
| 20.08.2025 | 17,20 | 17,25 | 16,71 | 16,80 | -3,39% | 23.817,00 |
| 19.08.2025 | 17,26 | 17,45 | 17,17 | 17,39 | 2,29% | 9.681,00 |
| 18.08.2025 | 16,75 | 17,16 | 16,62 | 17,00 | 1,13% | 23.227,00 |
| 15.08.2025 | 17,46 | 17,46 | 16,77 | 16,81 | -3,28% | 31.404,00 |
| 14.08.2025 | 17,47 | 17,47 | 17,24 | 17,38 | -1,36% | 8.255,00 |
| 13.08.2025 | 17,43 | 17,69 | 17,43 | 17,62 | 2,50% | 9.908,00 |
| 12.08.2025 | 16,61 | 17,51 | 16,44 | 17,19 | 3,68% | 23.057,00 |
| 11.08.2025 | 16,15 | 16,69 | 16,14 | 16,58 | 2,41% | 13.511,00 |
| 08.08.2025 | 16,31 | 16,40 | 16,18 | 16,19 | 0,68% | 8.204,00 |
| 07.08.2025 | 16,48 | 16,48 | 16,06 | 16,08 | -0,98% | 11.875,00 |
| 06.08.2025 | 16,41 | 16,50 | 16,16 | 16,24 | -1,69% | 10.549,00 |
| 05.08.2025 | 16,07 | 16,62 | 16,07 | 16,52 | 0,73% | 17.763,00 |
| 04.08.2025 | 16,21 | 16,43 | 16,06 | 16,40 | 1,42% | 23.365,00 |
| 01.08.2025 | 16,55 | 16,55 | 16,14 | 16,17 | -2,71% | 28.257,00 |
| 31.07.2025 | 16,90 | 16,90 | 16,51 | 16,62 | -2,86% | 19.344,00 |
| 30.07.2025 | 18,05 | 18,05 | 17,00 | 17,11 | -3,66% | 19.434,00 |
| 29.07.2025 | 18,75 | 18,96 | 17,56 | 17,76 | -4,05% | 14.509,00 |
| 28.07.2025 | 17,66 | 18,73 | 17,59 | 18,51 | 6,93% | 35.701,00 |
| 25.07.2025 | 17,95 | 17,95 | 17,26 | 17,31 | 0,76% | 8.273,00 |
| 24.07.2025 | 17,71 | 17,85 | 17,12 | 17,18 | -4,61% | 12.197,00 |
| 23.07.2025 | 18,22 | 18,45 | 17,83 | 18,01 | -0,11% | 24.239,00 |
| 22.07.2025 | 17,78 | 18,26 | 17,71 | 18,03 | 1,75% | 32.300,00 |
| 21.07.2025 | 17,32 | 17,75 | 17,22 | 17,72 | 2,55% | 21.172,00 |
| 18.07.2025 | 17,20 | 17,32 | 16,90 | 17,28 | 1,35% | 33.424,00 |
| 17.07.2025 | 17,17 | 17,17 | 16,82 | 17,05 | 0,24% | 28.352,00 |
| 16.07.2025 | 16,81 | 17,20 | 16,61 | 17,01 | 1,13% | 25.053,00 |
| 15.07.2025 | 17,03 | 17,04 | 16,81 | 16,82 | -1,69% | 30.857,00 |
| 14.07.2025 | 17,10 | 17,11 | 16,97 | 17,11 | 1,00% | 23.989,00 |
| 11.07.2025 | 17,00 | 17,16 | 16,88 | 16,94 | -1,57% | 15.814,00 |
| 10.07.2025 | 17,03 | 17,26 | 17,01 | 17,21 | 0,17% | 20.634,00 |
| 09.07.2025 | 17,01 | 17,18 | 16,79 | 17,18 | 0,59% | 23.979,00 |
| 08.07.2025 | 16,81 | 17,34 | 16,81 | 17,08 | 1,12% | 30.866,00 |
| 07.07.2025 | 17,21 | 17,21 | 16,74 | 16,89 | -0,65% | 28.283,00 |
| 03.07.2025 | 16,84 | 17,43 | 16,84 | 17,00 | 0,59% | 39.956,00 |
| 02.07.2025 | 17,80 | 17,80 | 16,78 | 16,90 | -0,59% | 28.359,00 |
| 01.07.2025 | 16,56 | 17,30 | 16,56 | 17,00 | 2,81% | 30.791,00 |
| 30.06.2025 | 17,14 | 17,14 | 16,51 | 16,54 | 0,21% | 14.993,00 |
| 27.06.2025 | 16,53 | 16,59 | 16,36 | 16,50 | 0,61% | 76.215,00 |
| 26.06.2025 | 16,29 | 16,52 | 16,22 | 16,40 | 1,86% | 40.867,00 |
| 25.06.2025 | 16,81 | 16,81 | 16,08 | 16,10 | -0,49% | 22.401,00 |
| 24.06.2025 | 16,26 | 16,35 | 16,12 | 16,18 | 0,50% | 13.549,00 |
| 23.06.2025 | 16,00 | 16,11 | 15,91 | 16,10 | 0,88% | 30.657,00 |
| 20.06.2025 | 16,05 | 16,05 | 15,83 | 15,96 | 0,31% | 51.963,00 |
| 18.06.2025 | 15,71 | 16,08 | 15,67 | 15,91 | 0,82% | 21.846,00 |
| 17.06.2025 | 15,76 | 15,91 | 15,57 | 15,78 | -0,38% | 19.196,00 |
| 16.06.2025 | 15,86 | 16,13 | 15,73 | 15,84 | 0,06% | 28.218,00 |
| 13.06.2025 | 16,37 | 16,37 | 15,67 | 15,83 | -4,58% | 31.153,00 |
| 12.06.2025 | 16,73 | 16,74 | 16,51 | 16,59 | -1,19% | 12.268,00 |
| 11.06.2025 | 16,90 | 17,10 | 16,78 | 16,79 | -0,65% | 23.394,00 |
| 10.06.2025 | 16,63 | 16,91 | 16,63 | 16,90 | 1,50% | 15.107,00 |
| 09.06.2025 | 16,58 | 16,79 | 16,53 | 16,65 | 0,60% | 14.444,00 |
| 06.06.2025 | 16,52 | 16,55 | 16,32 | 16,55 | 1,78% | 11.969,00 |
| 05.06.2025 | 16,16 | 16,31 | 16,01 | 16,26 | 0,74% | 19.012,00 |
| 04.06.2025 | 16,39 | 16,55 | 16,07 | 16,14 | -1,65% | 13.458,00 |
| 03.06.2025 | 16,16 | 16,61 | 16,16 | 16,41 | 1,17% | 9.933,00 |
| 02.06.2025 | 16,52 | 16,52 | 16,14 | 16,22 | -1,88% | 16.528,00 |
| 30.05.2025 | 16,52 | 16,60 | 16,51 | 16,53 | -0,96% | 11.470,00 |
| 29.05.2025 | 16,31 | 16,69 | 16,31 | 16,69 | 1,46% | 17.710,00 |
| 28.05.2025 | 16,67 | 16,67 | 16,39 | 16,45 | -1,73% | 25.313,00 |
| 27.05.2025 | 16,72 | 16,85 | 16,62 | 16,74 | 0,54% | 20.497,00 |
| 23.05.2025 | 16,56 | 16,75 | 16,40 | 16,65 | 0,30% | 14.110,00 |
| 22.05.2025 | 16,56 | 16,96 | 16,55 | 16,60 | -1,37% | 47.039,00 |
| 21.05.2025 | 17,12 | 17,43 | 16,69 | 16,83 | -2,89% | 28.318,00 |
| 20.05.2025 | 17,10 | 17,36 | 17,02 | 17,33 | 0,46% | 18.074,00 |
| 19.05.2025 | 16,94 | 17,26 | 16,94 | 17,25 | 0,52% | 27.678,00 |
| 16.05.2025 | 17,21 | 17,32 | 17,03 | 17,16 | -0,75% | 32.699,00 |
| 15.05.2025 | 17,06 | 17,38 | 17,06 | 17,29 | 0,76% | 24.759,00 |
| 14.05.2025 | 17,19 | 17,25 | 17,05 | 17,16 | -0,46% | 25.995,00 |
| 13.05.2025 | 17,44 | 17,58 | 17,18 | 17,24 | -0,98% | 35.225,00 |
| 12.05.2025 | 17,54 | 17,54 | 17,14 | 17,41 | 2,84% | 16.139,00 |
| 09.05.2025 | 16,91 | 17,14 | 16,90 | 16,93 | 0,24% | 14.309,00 |
| 08.05.2025 | 17,06 | 17,29 | 16,69 | 16,89 | -0,59% | 38.246,00 |
| 07.05.2025 | 16,67 | 17,06 | 16,54 | 16,99 | 2,16% | 65.621,00 |
| 06.05.2025 | 16,62 | 16,90 | 16,52 | 16,63 | -0,42% | 32.953,00 |
| 05.05.2025 | 17,00 | 17,12 | 16,57 | 16,70 | -2,40% | 31.071,00 |
| 02.05.2025 | 16,90 | 17,53 | 16,81 | 17,11 | 1,97% | 22.463,00 |
| 01.05.2025 | 16,66 | 17,32 | 16,66 | 16,78 | -0,83% | 26.587,00 |
| 30.04.2025 | 17,08 | 17,35 | 16,88 | 16,92 | -2,81% | 25.757,00 |