19,520$
0,05%
Echtzeit-Aktienkurs USCB Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,31 | 19,68 | 19,31 | 19,52 | 0,05% | 1.026,00 |
| 08.01.2026 | 19,08 | 19,65 | 19,08 | 19,51 | 2,41% | 28.886,00 |
| 07.01.2026 | 19,06 | 19,27 | 18,71 | 19,05 | 0,50% | 37.346,00 |
| 06.01.2026 | 18,96 | 19,24 | 18,31 | 18,96 | -0,66% | 40.212,00 |
| 05.01.2026 | 18,36 | 19,38 | 18,22 | 19,08 | 4,81% | 43.825,00 |
| 02.01.2026 | 18,47 | 18,76 | 17,83 | 18,21 | -1,17% | 40.314,00 |
| 31.12.2025 | 18,55 | 20,34 | 18,32 | 18,42 | -0,16% | 26.759,00 |
| 30.12.2025 | 18,71 | 18,75 | 18,37 | 18,45 | -1,34% | 14.426,00 |
| 29.12.2025 | 18,78 | 18,87 | 18,56 | 18,70 | -0,16% | 26.717,00 |
| 26.12.2025 | 19,09 | 19,09 | 18,63 | 18,73 | -1,58% | 22.069,00 |
| 24.12.2025 | 19,09 | 19,19 | 18,90 | 19,03 | -0,05% | 15.738,00 |
| 23.12.2025 | 19,09 | 19,40 | 18,96 | 19,04 | -0,94% | 21.541,00 |
| 22.12.2025 | 19,15 | 19,73 | 19,15 | 19,22 | 0,37% | 23.896,00 |
| 19.12.2025 | 19,70 | 19,90 | 18,88 | 19,15 | -3,33% | 126.999,00 |
| 18.12.2025 | 19,67 | 19,95 | 18,99 | 19,81 | 1,33% | 34.440,00 |
| 17.12.2025 | 19,45 | 19,84 | 19,45 | 19,55 | 0,21% | 36.867,00 |
| 16.12.2025 | 19,43 | 19,61 | 18,87 | 19,51 | 1,09% | 67.976,00 |
| 15.12.2025 | 19,44 | 19,65 | 18,96 | 19,30 | -0,26% | 67.579,00 |
| 12.12.2025 | 18,75 | 19,97 | 18,75 | 19,35 | 3,59% | 65.028,00 |
| 11.12.2025 | 18,57 | 19,11 | 18,49 | 18,68 | 0,97% | 70.861,00 |
| 10.12.2025 | 18,49 | 18,91 | 18,39 | 18,50 | 0,00% | 163.338,00 |
| 09.12.2025 | 18,49 | 18,77 | 18,46 | 18,50 | 0,76% | 35.140,00 |
| 08.12.2025 | 18,37 | 18,70 | 17,97 | 18,36 | 0,77% | 21.033,00 |
| 05.12.2025 | 18,36 | 18,40 | 18,12 | 18,22 | -0,76% | 20.324,00 |
| 04.12.2025 | 18,26 | 18,47 | 18,18 | 18,36 | 0,60% | 22.037,00 |
| 03.12.2025 | 17,68 | 18,25 | 17,68 | 18,25 | 3,69% | 30.470,00 |
| 02.12.2025 | 17,95 | 18,01 | 17,56 | 17,60 | -2,22% | 37.145,00 |
| 01.12.2025 | 17,49 | 18,00 | 17,49 | 18,00 | 1,18% | 31.871,00 |
| 28.11.2025 | 17,97 | 17,97 | 17,50 | 17,79 | -0,50% | 16.397,00 |
| 26.11.2025 | 17,87 | 18,15 | 17,71 | 17,88 | -0,50% | 28.735,00 |
| 25.11.2025 | 18,00 | 18,21 | 17,88 | 17,97 | -0,17% | 50.427,00 |
| 24.11.2025 | 18,19 | 18,65 | 17,89 | 18,00 | -0,53% | 50.180,00 |
| 21.11.2025 | 17,49 | 18,18 | 17,49 | 18,10 | 3,87% | 28.153,00 |
| 20.11.2025 | 17,50 | 17,75 | 17,33 | 17,42 | -0,11% | 18.950,00 |
| 19.11.2025 | 17,29 | 17,48 | 17,21 | 17,44 | 0,58% | 22.185,00 |
| 18.11.2025 | 17,03 | 17,40 | 17,03 | 17,34 | 0,81% | 23.196,00 |
| 17.11.2025 | 17,71 | 17,71 | 17,14 | 17,20 | -2,66% | 11.268,00 |
| 14.11.2025 | 17,66 | 17,71 | 17,36 | 17,67 | -1,45% | 10.570,00 |
| 13.11.2025 | 17,85 | 18,07 | 17,79 | 17,93 | 0,17% | 49.039,00 |
| 12.11.2025 | 18,04 | 18,10 | 17,78 | 17,90 | 0,28% | 20.646,00 |
| 11.11.2025 | 18,23 | 18,23 | 17,73 | 17,85 | -0,11% | 16.562,00 |
| 10.11.2025 | 17,75 | 18,03 | 17,57 | 17,87 | 0,11% | 77.898,00 |
| 07.11.2025 | 17,62 | 17,85 | 17,40 | 17,85 | 1,59% | 69.221,00 |
| 06.11.2025 | 17,59 | 17,60 | 17,42 | 17,57 | 0,00% | 36.491,00 |
| 05.11.2025 | 17,37 | 17,57 | 17,37 | 17,57 | 1,15% | 17.079,00 |
| 04.11.2025 | 17,00 | 17,40 | 17,00 | 17,37 | 1,22% | 24.570,00 |
| 03.11.2025 | 17,31 | 17,40 | 17,03 | 17,16 | -0,58% | 23.578,00 |
| 31.10.2025 | 17,16 | 17,40 | 17,08 | 17,26 | 0,35% | 22.044,00 |
| 30.10.2025 | 17,26 | 17,50 | 17,15 | 17,20 | -0,41% | 49.577,00 |
| 29.10.2025 | 17,59 | 17,73 | 17,07 | 17,27 | -1,88% | 34.664,00 |
| 28.10.2025 | 17,50 | 17,66 | 17,44 | 17,60 | 1,32% | 78.711,00 |
| 27.10.2025 | 17,44 | 17,50 | 17,21 | 17,37 | 0,46% | 30.991,00 |
| 24.10.2025 | 17,24 | 17,29 | 17,04 | 17,29 | 1,89% | 25.236,00 |
| 23.10.2025 | 17,11 | 17,42 | 16,82 | 16,97 | -1,28% | 17.314,00 |
| 22.10.2025 | 17,40 | 17,40 | 17,05 | 17,19 | -1,55% | 20.377,00 |
| 21.10.2025 | 17,52 | 17,52 | 17,19 | 17,46 | 0,00% | 16.917,00 |
| 20.10.2025 | 17,15 | 17,47 | 17,02 | 17,46 | 3,01% | 13.778,00 |
| 17.10.2025 | 16,90 | 17,15 | 16,52 | 16,95 | 0,30% | 26.031,00 |
| 16.10.2025 | 17,12 | 17,12 | 16,36 | 16,90 | -1,00% | 34.794,00 |
| 15.10.2025 | 17,51 | 17,52 | 16,84 | 17,07 | -2,35% | 12.216,00 |
| 14.10.2025 | 16,71 | 17,57 | 16,63 | 17,48 | 3,62% | 31.059,00 |
| 13.10.2025 | 16,61 | 16,96 | 16,41 | 16,87 | 2,62% | 20.484,00 |
| 10.10.2025 | 16,95 | 17,22 | 16,43 | 16,44 | -3,01% | 24.288,00 |
| 09.10.2025 | 17,11 | 17,37 | 16,93 | 16,95 | -1,17% | 33.123,00 |
| 08.10.2025 | 17,30 | 17,30 | 17,10 | 17,15 | 0,06% | 5.482,00 |
| 07.10.2025 | 17,30 | 17,38 | 17,07 | 17,14 | -0,87% | 14.304,00 |
| 06.10.2025 | 17,24 | 17,43 | 17,06 | 17,29 | 0,88% | 21.284,00 |
| 03.10.2025 | 17,14 | 17,14 | 17,05 | 17,14 | 1,24% | 1.506,00 |
| 02.10.2025 | 17,21 | 17,21 | 16,77 | 16,93 | -2,03% | 17.249,00 |
| 01.10.2025 | 17,31 | 17,40 | 17,07 | 17,28 | -0,97% | 18.375,00 |
| 30.09.2025 | 17,19 | 17,53 | 17,08 | 17,45 | 0,69% | 19.112,00 |
| 29.09.2025 | 17,48 | 17,48 | 17,10 | 17,33 | -0,97% | 39.306,00 |
| 26.09.2025 | 17,53 | 17,54 | 17,30 | 17,50 | 1,16% | 24.685,00 |
| 25.09.2025 | 17,23 | 17,31 | 17,10 | 17,30 | 0,29% | 26.217,00 |
| 24.09.2025 | 17,29 | 17,51 | 17,16 | 17,25 | -0,75% | 20.127,00 |
| 23.09.2025 | 17,42 | 17,50 | 17,13 | 17,38 | 0,46% | 31.431,00 |
| 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 |