22,880$
-1,08%
Echtzeit-Aktienkurs USCB Financial Holdings
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,13 | 23,13 | 22,81 | 22,89 | -1,08% | 3.631,00 |
| 08.09.2026 | 23,40 | 23,53 | 23,07 | 23,14 | -1,45% | 172.205,00 |
| 04.09.2026 | 23,08 | 23,50 | 22,81 | 23,48 | 1,38% | 42.655,00 |
| 03.09.2026 | 22,84 | 23,35 | 22,83 | 23,16 | 1,85% | 53.400,00 |
| 02.09.2026 | 22,39 | 22,99 | 22,24 | 22,74 | 1,93% | 78.984,00 |
| 01.09.2026 | 22,11 | 22,34 | 21,77 | 22,31 | 0,31% | 47.878,00 |
| 31.08.2026 | 22,40 | 22,50 | 22,12 | 22,24 | -0,80% | 40.000,00 |
| 28.08.2026 | 22,41 | 22,95 | 22,33 | 22,42 | 0,58% | 37.001,00 |
| 27.08.2026 | 22,17 | 22,33 | 22,04 | 22,29 | 0,22% | 22.299,00 |
| 26.08.2026 | 22,46 | 22,54 | 22,20 | 22,24 | -0,80% | 30.164,00 |
| 25.08.2026 | 22,46 | 23,89 | 22,20 | 22,42 | -0,09% | 23.474,00 |
| 24.08.2026 | 22,62 | 22,70 | 22,41 | 22,44 | 0,00% | 26.967,00 |
| 21.08.2026 | 22,68 | 22,69 | 22,21 | 22,44 | -0,27% | 30.496,00 |
| 20.08.2026 | 22,42 | 22,65 | 22,24 | 22,50 | 0,63% | 82.242,00 |
| 19.08.2026 | 22,82 | 22,84 | 22,14 | 22,36 | -1,37% | 197.055,00 |
| 18.08.2026 | 22,52 | 23,04 | 22,49 | 22,67 | 0,49% | 42.960,00 |
| 17.08.2026 | 22,31 | 22,72 | 22,25 | 22,56 | 0,40% | 150.596,00 |
| 14.08.2026 | 22,71 | 22,84 | 22,40 | 22,47 | -0,71% | 15.734,00 |
| 13.08.2026 | 22,62 | 22,63 | 22,22 | 22,63 | 0,76% | 31.686,00 |
| 12.08.2026 | 22,48 | 22,64 | 22,25 | 22,46 | 0,22% | 40.117,00 |
| 11.08.2026 | 22,11 | 22,48 | 22,11 | 22,41 | 1,59% | 23.865,00 |
| 10.08.2026 | 22,01 | 22,36 | 21,86 | 22,06 | -1,25% | 33.511,00 |
| 07.08.2026 | 22,21 | 22,35 | 22,04 | 22,34 | 0,68% | 35.198,00 |
| 06.08.2026 | 22,48 | 22,48 | 22,12 | 22,19 | -0,63% | 23.975,00 |
| 05.08.2026 | 22,63 | 22,70 | 22,17 | 22,33 | -0,84% | 43.638,00 |
| 04.08.2026 | 22,63 | 22,64 | 22,04 | 22,52 | 0,40% | 77.437,00 |
| 03.08.2026 | 22,38 | 23,26 | 22,28 | 22,43 | 2,09% | 59.907,00 |
| 31.07.2026 | 21,85 | 22,10 | 21,59 | 21,97 | 0,92% | 55.248,00 |
| 30.07.2026 | 23,19 | 23,19 | 21,70 | 21,77 | -1,09% | 58.130,00 |
| 29.07.2026 | 22,67 | 23,20 | 21,85 | 22,01 | -3,08% | 75.591,00 |
| 28.07.2026 | 22,68 | 23,74 | 22,10 | 22,71 | 0,35% | 118.935,00 |
| 27.07.2026 | 22,52 | 22,85 | 21,87 | 22,63 | 4,43% | 124.046,00 |
| 24.07.2026 | 20,50 | 21,83 | 20,30 | 21,67 | 6,38% | 101.205,00 |
| 23.07.2026 | 19,95 | 20,38 | 19,48 | 20,37 | 1,04% | 53.805,00 |
| 22.07.2026 | 20,35 | 20,35 | 20,03 | 20,16 | -1,27% | 38.385,00 |
| 21.07.2026 | 20,22 | 20,59 | 19,77 | 20,42 | 0,79% | 48.596,00 |
| 20.07.2026 | 20,43 | 20,59 | 19,80 | 20,26 | -1,07% | 54.102,00 |
| 17.07.2026 | 20,74 | 20,90 | 20,32 | 20,48 | -2,20% | 39.376,00 |
| 16.07.2026 | 20,41 | 20,99 | 20,38 | 20,94 | 3,10% | 81.815,00 |
| 15.07.2026 | 20,10 | 20,51 | 20,02 | 20,31 | 1,25% | 29.837,00 |
| 14.07.2026 | 20,20 | 20,27 | 19,98 | 20,06 | -0,50% | 23.389,00 |
| 13.07.2026 | 20,12 | 20,37 | 20,12 | 20,16 | 0,00% | 25.084,00 |
| 10.07.2026 | 20,14 | 20,24 | 20,03 | 20,16 | 0,32% | 30.043,00 |
| 09.07.2026 | 19,78 | 20,22 | 19,25 | 20,10 | 1,70% | 22.899,00 |
| 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 |