2,410$
-0,41%
Echtzeit-Aktienkurs US Global Investors
Bid:
Ask:
Aktienkurse zur US Global Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,41 | 2,45 | 2,40 | 2,41 | -0,41% | 28.397,00 |
| 03.12.2024 | 2,44 | 2,46 | 2,42 | 2,42 | 0,00% | 7.294,00 |
| 02.12.2024 | 2,43 | 2,45 | 2,41 | 2,42 | -0,82% | 9.544,00 |
| 29.11.2024 | 2,45 | 2,48 | 2,43 | 2,44 | 0,41% | 11.418,00 |
| 27.11.2024 | 2,47 | 2,49 | 2,41 | 2,43 | -0,82% | 8.852,00 |
| 26.11.2024 | 2,51 | 2,55 | 2,44 | 2,45 | -1,61% | 14.804,00 |
| 25.11.2024 | 2,43 | 2,56 | 2,42 | 2,49 | 2,47% | 121.487,00 |
| 22.11.2024 | 2,43 | 2,46 | 2,40 | 2,43 | -0,41% | 26.633,00 |
| 20.11.2024 | 2,43 | 2,44 | 2,41 | 2,44 | 0,41% | 18.602,00 |
| 19.11.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,41% | 6.654,00 |
| 18.11.2024 | 2,40 | 2,44 | 2,38 | 2,44 | 1,88% | 38.456,00 |
| 15.11.2024 | 2,41 | 2,43 | 2,39 | 2,40 | -0,21% | 32.897,00 |
| 14.11.2024 | 2,45 | 2,46 | 2,40 | 2,40 | -1,64% | 32.943,00 |
| 13.11.2024 | 2,47 | 2,51 | 2,44 | 2,44 | -2,40% | 31.122,00 |
| 12.11.2024 | 2,49 | 2,53 | 2,49 | 2,50 | -0,20% | 28.950,00 |
| 11.11.2024 | 2,51 | 2,51 | 2,46 | 2,51 | 1,42% | 35.318,00 |
| 08.11.2024 | 2,46 | 2,49 | 2,43 | 2,47 | 0,41% | 33.487,00 |
| 07.11.2024 | 2,49 | 2,51 | 2,46 | 2,46 | -1,20% | 56.352,00 |
| 06.11.2024 | 2,46 | 2,49 | 2,44 | 2,49 | 3,75% | 25.808,00 |
| 05.11.2024 | 2,45 | 2,49 | 2,39 | 2,40 | -2,44% | 42.358,00 |
| 04.11.2024 | 2,49 | 2,49 | 2,44 | 2,46 | -0,81% | 26.605,00 |
| 01.11.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 1,22% | 22.918,00 |
| 31.10.2024 | 2,45 | 2,50 | 2,45 | 2,45 | -0,41% | 14.840,00 |
| 30.10.2024 | 2,48 | 2,54 | 2,44 | 2,46 | -1,20% | 573.549,00 |
| 29.10.2024 | 2,44 | 2,54 | 2,42 | 2,49 | 1,22% | 341.417,00 |
| 28.10.2024 | 2,43 | 2,47 | 2,40 | 2,46 | 1,86% | 26.519,00 |
| 25.10.2024 | 2,41 | 2,44 | 2,41 | 2,42 | -1,83% | 88.245,00 |
| 24.10.2024 | 2,40 | 2,46 | 2,39 | 2,46 | 2,07% | 80.471,00 |
| 23.10.2024 | 2,44 | 2,46 | 2,41 | 2,41 | -0,82% | 14.145,00 |
| 22.10.2024 | 2,41 | 2,44 | 2,41 | 2,43 | 0,00% | 41.043,00 |
| 21.10.2024 | 2,49 | 2,49 | 2,42 | 2,43 | -1,22% | 37.590,00 |
| 18.10.2024 | 2,46 | 2,50 | 2,46 | 2,46 | -0,40% | 36.349,00 |
| 17.10.2024 | 2,50 | 2,50 | 2,46 | 2,47 | 0,00% | 23.282,00 |
| 16.10.2024 | 2,46 | 2,51 | 2,44 | 2,47 | 0,41% | 10.896,00 |
| 15.10.2024 | 2,42 | 2,52 | 2,42 | 2,46 | 0,00% | 34.227,00 |
| 14.10.2024 | 2,41 | 2,47 | 2,41 | 2,46 | 1,65% | 34.401,00 |
| 11.10.2024 | 2,43 | 2,49 | 2,39 | 2,42 | -0,21% | 185.472,00 |
| 10.10.2024 | 2,45 | 2,45 | 2,40 | 2,43 | -0,21% | 54.932,00 |
| 09.10.2024 | 2,48 | 2,50 | 2,42 | 2,43 | -2,02% | 42.707,00 |
| 08.10.2024 | 2,54 | 2,54 | 2,47 | 2,48 | -1,59% | 32.673,00 |
| 07.10.2024 | 2,54 | 2,55 | 2,52 | 2,52 | -0,40% | 12.893,00 |
| 04.10.2024 | 2,55 | 2,55 | 2,52 | 2,53 | -0,39% | 54.538,00 |
| 03.10.2024 | 2,56 | 2,58 | 2,54 | 2,54 | -0,39% | 29.953,00 |
| 02.10.2024 | 2,57 | 2,58 | 2,54 | 2,55 | 0,00% | 18.618,00 |
| 01.10.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | 34.030,00 |
| 30.09.2024 | 2,56 | 2,59 | 2,56 | 2,58 | 0,39% | 14.368,00 |
| 27.09.2024 | 2,57 | 2,60 | 2,56 | 2,57 | 0,39% | 77.385,00 |
| 26.09.2024 | 2,57 | 2,59 | 2,56 | 2,56 | 0,00% | 21.635,00 |
| 25.09.2024 | 2,58 | 2,59 | 2,56 | 2,56 | -0,39% | 27.659,00 |
| 24.09.2024 | 2,56 | 2,59 | 2,56 | 2,57 | 0,00% | 38.476,00 |
| 23.09.2024 | 2,58 | 2,58 | 2,54 | 2,57 | 0,78% | 29.834,00 |
| 20.09.2024 | 2,55 | 2,58 | 2,53 | 2,55 | 1,19% | 40.204,00 |
| 19.09.2024 | 2,58 | 2,58 | 2,52 | 2,52 | -0,79% | 23.299,00 |
| 18.09.2024 | 2,58 | 2,59 | 2,54 | 2,54 | -1,17% | 23.791,00 |
| 17.09.2024 | 2,60 | 2,61 | 2,57 | 2,57 | -0,39% | 62.309,00 |
| 16.09.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,19% | 44.301,00 |
| 13.09.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,98% | 14.540,00 |
| 12.09.2024 | 2,56 | 2,57 | 2,53 | 2,55 | 0,79% | 34.183,00 |
| 11.09.2024 | 2,58 | 2,58 | 2,53 | 2,53 | -1,17% | 22.988,00 |
| 10.09.2024 | 2,60 | 2,61 | 2,55 | 2,56 | 0,00% | 18.790,00 |
| 09.09.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -0,58% | 6.464,00 |
| 06.09.2024 | 2,59 | 2,60 | 2,56 | 2,58 | -0,27% | 21.997,00 |
| 05.09.2024 | 2,55 | 2,59 | 2,55 | 2,58 | 0,47% | 5.821,00 |
| 04.09.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,18% | 13.538,00 |
| 03.09.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | 28.856,00 |
| 30.08.2024 | 2,59 | 2,65 | 2,56 | 2,56 | -1,54% | 48.467,00 |
| 29.08.2024 | 2,54 | 2,65 | 2,53 | 2,60 | 1,17% | 44.295,00 |
| 28.08.2024 | 2,57 | 2,61 | 2,57 | 2,57 | 0,39% | 7.538,00 |
| 27.08.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,39% | 6.136,00 |
| 26.08.2024 | 2,58 | 2,59 | 2,55 | 2,55 | 0,39% | 8.595,00 |
| 23.08.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,20% | 3.962,00 |
| 22.08.2024 | 2,57 | 2,58 | 2,55 | 2,55 | -0,59% | 4.672,00 |
| 21.08.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -0,39% | 8.759,00 |
| 20.08.2024 | 2,61 | 2,64 | 2,57 | 2,57 | -1,53% | 31.940,00 |
| 19.08.2024 | 2,59 | 2,64 | 2,58 | 2,61 | 0,77% | 19.713,00 |
| 16.08.2024 | 2,60 | 2,61 | 2,58 | 2,59 | 0,39% | 12.356,00 |
| 15.08.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,39% | 26.027,00 |
| 14.08.2024 | 2,59 | 2,60 | 2,59 | 2,59 | 0,39% | 5.572,00 |
| 13.08.2024 | 2,62 | 2,62 | 2,56 | 2,58 | 1,18% | 11.511,00 |
| 12.08.2024 | 2,62 | 2,63 | 2,55 | 2,55 | -2,67% | 38.706,00 |
| 09.08.2024 | 2,55 | 2,62 | 2,55 | 2,62 | 1,95% | 20.812,00 |
| 08.08.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | 5.533,00 |
| 07.08.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,79% | 8.251,00 |
| 06.08.2024 | 2,53 | 2,54 | 2,49 | 2,53 | 1,61% | 8.505,00 |
| 05.08.2024 | 2,53 | 2,54 | 2,47 | 2,49 | -1,58% | 50.372,00 |
| 02.08.2024 | 2,62 | 2,62 | 2,53 | 2,53 | -3,80% | 45.295,00 |
| 01.08.2024 | 2,68 | 2,69 | 2,62 | 2,63 | -0,75% | 34.952,00 |
| 31.07.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -0,38% | 11.744,00 |
| 30.07.2024 | 2,68 | 2,69 | 2,66 | 2,66 | 0,19% | 24.059,00 |
| 29.07.2024 | 2,65 | 2,69 | 2,65 | 2,66 | 0,19% | 10.539,00 |
| 26.07.2024 | 2,66 | 2,67 | 2,64 | 2,65 | 0,57% | 22.242,00 |
| 25.07.2024 | 2,68 | 2,69 | 2,63 | 2,64 | -1,68% | 23.403,00 |
| 24.07.2024 | 2,69 | 2,73 | 2,67 | 2,68 | -0,37% | 42.260,00 |
| 23.07.2024 | 2,71 | 2,71 | 2,67 | 2,69 | 0,00% | 78.851,00 |
| 22.07.2024 | 2,69 | 2,72 | 2,67 | 2,69 | 0,00% | 18.199,00 |
| 19.07.2024 | 2,58 | 2,73 | 2,58 | 2,69 | 5,49% | 94.939,00 |
| 18.07.2024 | 2,59 | 2,63 | 2,55 | 2,55 | -1,54% | 191.511,00 |
| 17.07.2024 | 2,69 | 2,69 | 2,59 | 2,59 | -2,63% | 54.337,00 |
| 16.07.2024 | 2,66 | 2,69 | 2,66 | 2,66 | -0,75% | 29.417,00 |
| 15.07.2024 | 2,66 | 2,70 | 2,66 | 2,68 | 0,37% | 9.870,00 |