20,150$
1,97%
Echtzeit-Aktienkurs USCB Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,82 | 20,15 | 19,82 | 20,15 | 1,97% | 10.111,00 |
| 08.07.2026 | 20,15 | 20,49 | 19,66 | 19,76 | -2,32% | 42.105,00 |
| 07.07.2026 | 20,48 | 20,60 | 20,07 | 20,23 | -0,83% | 27.617,00 |
| 06.07.2026 | 20,45 | 20,70 | 20,15 | 20,40 | -0,24% | 25.254,00 |
| 02.07.2026 | 20,90 | 20,90 | 20,15 | 20,45 | -1,64% | 32.389,00 |
| 01.07.2026 | 20,40 | 20,90 | 20,40 | 20,79 | 1,91% | 40.529,00 |
| 30.06.2026 | 20,14 | 20,52 | 19,95 | 20,40 | 0,74% | 40.396,00 |
| 29.06.2026 | 20,47 | 20,47 | 20,00 | 20,25 | -1,36% | 40.681,00 |
| 26.06.2026 | 19,98 | 20,93 | 19,85 | 20,53 | 3,22% | 356.452,00 |
| 25.06.2026 | 19,98 | 20,02 | 19,80 | 19,89 | -0,45% | 31.169,00 |
| 24.06.2026 | 19,79 | 20,06 | 19,75 | 19,98 | 1,06% | 114.888,00 |
| 23.06.2026 | 19,42 | 19,88 | 19,42 | 19,77 | 1,80% | 52.717,00 |
| 22.06.2026 | 19,18 | 19,46 | 18,89 | 19,42 | 1,41% | 127.522,00 |
| 18.06.2026 | 19,33 | 19,59 | 19,11 | 19,15 | 0,26% | 93.989,00 |
| 17.06.2026 | 19,33 | 19,62 | 18,99 | 19,10 | -0,98% | 73.851,00 |
| 16.06.2026 | 19,65 | 19,85 | 18,93 | 19,29 | -1,18% | 71.145,00 |
| 15.06.2026 | 19,65 | 19,67 | 19,32 | 19,52 | -0,15% | 37.733,00 |
| 12.06.2026 | 19,64 | 20,00 | 19,33 | 19,55 | 0,26% | 28.916,00 |
| 11.06.2026 | 19,46 | 19,61 | 19,15 | 19,50 | 0,78% | 23.841,00 |
| 10.06.2026 | 19,20 | 19,61 | 19,20 | 19,35 | 1,95% | 35.931,00 |
| 09.06.2026 | 18,95 | 19,29 | 18,64 | 18,98 | 1,88% | 58.552,00 |
| 08.06.2026 | 18,85 | 19,09 | 18,63 | 18,63 | -0,85% | 25.303,00 |
| 05.06.2026 | 18,58 | 19,00 | 18,44 | 18,79 | 1,08% | 28.646,00 |
| 04.06.2026 | 18,20 | 18,64 | 18,20 | 18,59 | 3,19% | 29.625,00 |
| 03.06.2026 | 18,51 | 18,51 | 17,99 | 18,02 | -2,94% | 38.598,00 |
| 02.06.2026 | 18,14 | 18,65 | 18,14 | 18,56 | 1,53% | 33.997,00 |
| 01.06.2026 | 18,49 | 18,49 | 18,15 | 18,28 | -1,40% | 45.984,00 |
| 29.05.2026 | 18,54 | 18,69 | 18,39 | 18,54 | 0,05% | 37.985,00 |
| 28.05.2026 | 18,58 | 18,58 | 18,30 | 18,53 | 0,05% | 33.164,00 |
| 27.05.2026 | 18,73 | 18,73 | 18,46 | 18,52 | -1,02% | 26.213,00 |
| 26.05.2026 | 18,74 | 18,86 | 18,52 | 18,71 | 0,48% | 38.519,00 |
| 22.05.2026 | 18,55 | 18,69 | 18,42 | 18,62 | 0,43% | 38.599,00 |
| 21.05.2026 | 18,33 | 18,58 | 18,03 | 18,54 | 0,65% | 127.454,00 |
| 20.05.2026 | 17,95 | 18,46 | 17,95 | 18,42 | 2,50% | 105.790,00 |
| 19.05.2026 | 18,02 | 18,13 | 17,92 | 17,97 | -0,50% | 43.537,00 |
| 18.05.2026 | 17,95 | 18,24 | 17,95 | 18,06 | 0,61% | 21.455,00 |
| 15.05.2026 | 18,13 | 18,25 | 17,81 | 17,95 | -2,18% | 38.667,00 |
| 14.05.2026 | 18,25 | 18,40 | 18,09 | 18,35 | 0,71% | 103.739,00 |
| 13.05.2026 | 18,25 | 18,33 | 18,00 | 18,22 | -0,55% | 71.925,00 |
| 12.05.2026 | 18,24 | 19,06 | 18,01 | 18,32 | 0,38% | 70.369,00 |
| 11.05.2026 | 18,91 | 18,97 | 18,09 | 18,25 | -3,03% | 46.265,00 |
| 08.05.2026 | 18,31 | 18,96 | 18,10 | 18,82 | 2,67% | 209.383,00 |
| 07.05.2026 | 18,19 | 18,39 | 18,08 | 18,33 | 1,27% | 271.139,00 |
| 06.05.2026 | 18,36 | 18,40 | 18,06 | 18,10 | -0,28% | 54.563,00 |
| 05.05.2026 | 18,28 | 18,48 | 18,05 | 18,15 | -0,17% | 93.748,00 |
| 04.05.2026 | 18,37 | 18,59 | 18,09 | 18,18 | -0,93% | 47.605,00 |
| 01.05.2026 | 18,27 | 18,50 | 18,02 | 18,35 | 0,60% | 103.506,00 |
| 30.04.2026 | 18,39 | 20,00 | 18,16 | 18,24 | -0,92% | 106.426,00 |
| 29.04.2026 | 18,90 | 19,05 | 18,16 | 18,41 | -3,11% | 60.427,00 |
| 28.04.2026 | 19,06 | 19,43 | 18,87 | 19,00 | 0,05% | 69.509,00 |
| 27.04.2026 | 19,06 | 19,26 | 18,86 | 18,99 | -0,68% | 17.106,00 |
| 24.04.2026 | 19,49 | 19,55 | 18,93 | 19,12 | -1,80% | 50.649,00 |
| 23.04.2026 | 19,35 | 19,48 | 19,13 | 19,47 | 0,83% | 38.520,00 |
| 22.04.2026 | 19,46 | 19,50 | 19,20 | 19,31 | -0,10% | 23.430,00 |
| 21.04.2026 | 19,75 | 19,82 | 19,27 | 19,33 | -2,03% | 46.599,00 |
| 20.04.2026 | 19,86 | 20,00 | 19,61 | 19,73 | -1,10% | 23.932,00 |
| 17.04.2026 | 19,98 | 20,25 | 19,68 | 19,95 | 1,27% | 65.410,00 |
| 16.04.2026 | 19,67 | 19,77 | 19,47 | 19,70 | -0,71% | 49.434,00 |
| 15.04.2026 | 19,83 | 19,87 | 19,52 | 19,84 | 0,00% | 58.499,00 |
| 14.04.2026 | 19,80 | 19,89 | 19,40 | 19,84 | 0,20% | 55.084,00 |
| 13.04.2026 | 19,64 | 19,88 | 19,59 | 19,80 | 0,61% | 18.890,00 |
| 10.04.2026 | 20,07 | 20,07 | 19,47 | 19,68 | -2,09% | 15.687,00 |
| 09.04.2026 | 19,80 | 20,16 | 19,32 | 20,10 | 1,21% | 90.023,00 |
| 08.04.2026 | 19,80 | 19,86 | 19,60 | 19,86 | 3,17% | 22.540,00 |
| 07.04.2026 | 18,92 | 19,27 | 18,92 | 19,25 | 0,47% | 99.067,00 |
| 06.04.2026 | 19,10 | 19,29 | 19,02 | 19,16 | 0,63% | 21.847,00 |
| 02.04.2026 | 18,75 | 19,12 | 18,56 | 19,04 | -0,10% | 20.505,00 |
| 01.04.2026 | 18,50 | 19,11 | 18,50 | 19,06 | 2,69% | 18.697,00 |
| 31.03.2026 | 18,55 | 18,66 | 18,21 | 18,56 | 0,49% | 63.754,00 |
| 30.03.2026 | 18,53 | 18,53 | 18,22 | 18,47 | 0,65% | 26.955,00 |
| 27.03.2026 | 18,15 | 18,36 | 18,15 | 18,35 | -0,22% | 21.001,00 |
| 26.03.2026 | 18,33 | 18,49 | 18,08 | 18,39 | 0,00% | 23.670,00 |
| 25.03.2026 | 18,55 | 18,55 | 18,20 | 18,39 | -0,76% | 44.819,00 |
| 24.03.2026 | 18,27 | 18,64 | 18,27 | 18,53 | 0,11% | 32.321,00 |
| 23.03.2026 | 18,55 | 18,75 | 18,18 | 18,51 | 1,98% | 33.121,00 |
| 20.03.2026 | 18,53 | 18,53 | 17,81 | 18,15 | -1,41% | 94.816,00 |
| 19.03.2026 | 17,64 | 18,41 | 17,57 | 18,41 | 3,43% | 26.735,00 |
| 18.03.2026 | 18,03 | 18,16 | 17,69 | 17,80 | -1,93% | 50.852,00 |
| 17.03.2026 | 18,63 | 18,63 | 18,14 | 18,15 | -1,41% | 25.491,00 |
| 16.03.2026 | 18,40 | 18,58 | 18,30 | 18,41 | 1,49% | 29.188,00 |
| 13.03.2026 | 18,26 | 18,43 | 17,99 | 18,14 | 0,11% | 40.347,00 |
| 12.03.2026 | 18,00 | 18,24 | 17,85 | 18,12 | -0,77% | 48.149,00 |
| 11.03.2026 | 18,04 | 18,28 | 17,99 | 18,26 | -0,11% | 24.270,00 |
| 10.03.2026 | 18,16 | 18,66 | 17,81 | 18,28 | -0,33% | 42.392,00 |
| 09.03.2026 | 18,12 | 18,54 | 17,60 | 18,34 | -0,60% | 37.675,00 |
| 06.03.2026 | 18,23 | 18,56 | 17,98 | 18,45 | -0,75% | 52.473,00 |
| 05.03.2026 | 19,11 | 19,21 | 18,46 | 18,59 | -3,73% | 42.251,00 |
| 04.03.2026 | 19,47 | 19,53 | 19,20 | 19,31 | 0,52% | 39.863,00 |
| 03.03.2026 | 19,14 | 19,47 | 18,83 | 19,21 | -1,13% | 54.587,00 |
| 02.03.2026 | 18,71 | 19,70 | 18,71 | 19,43 | 2,64% | 57.029,00 |
| 27.02.2026 | 19,15 | 19,41 | 18,73 | 18,93 | -2,77% | 124.388,00 |
| 26.02.2026 | 19,73 | 19,73 | 19,29 | 19,47 | -1,07% | 28.466,00 |
| 25.02.2026 | 19,24 | 19,68 | 19,24 | 19,68 | 2,18% | 5,00 |
| 24.02.2026 | 19,12 | 19,52 | 18,70 | 19,26 | 1,10% | 5,00 |
| 23.02.2026 | 19,38 | 19,73 | 18,78 | 19,05 | -2,26% | 5,00 |
| 20.02.2026 | 19,39 | 19,74 | 19,29 | 19,49 | 0,10% | 22.352,00 |
| 19.02.2026 | 19,56 | 19,56 | 19,21 | 19,47 | -0,92% | 20.776,00 |
| 18.02.2026 | 19,81 | 19,95 | 19,39 | 19,65 | -1,11% | 58.496,00 |
| 17.02.2026 | 19,81 | 19,88 | 19,55 | 19,87 | 0,66% | 29.535,00 |
| 13.02.2026 | 19,60 | 19,85 | 19,14 | 19,74 | 0,71% | 94.219,00 |