2,123$
1,56%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 2,10 | 2,17 | 2,08 | 2,12 | 1,58% | 16.130,00 |
| 09.04.2025 | 2,08 | 2,11 | 2,05 | 2,09 | 1,95% | 14.312,00 |
| 08.04.2025 | 2,07 | 2,15 | 2,05 | 2,05 | -1,44% | 23.186,00 |
| 07.04.2025 | 2,05 | 2,13 | 2,03 | 2,08 | -1,89% | 20.006,00 |
| 04.04.2025 | 2,20 | 2,27 | 2,05 | 2,12 | -4,80% | 44.338,00 |
| 03.04.2025 | 2,33 | 2,33 | 2,20 | 2,23 | -4,42% | 70.179,00 |
| 02.04.2025 | 2,27 | 2,35 | 2,27 | 2,33 | 3,10% | 5.543,00 |
| 01.04.2025 | 2,29 | 2,36 | 2,25 | 2,26 | -0,44% | 58.373,00 |
| 31.03.2025 | 2,35 | 2,36 | 2,24 | 2,27 | 0,00% | 13.729,00 |
| 28.03.2025 | 2,35 | 2,35 | 2,26 | 2,27 | -4,22% | 75.843,00 |
| 27.03.2025 | 2,36 | 2,37 | 2,32 | 2,37 | 2,16% | 14.756,00 |
| 26.03.2025 | 2,34 | 2,37 | 2,29 | 2,32 | -1,69% | 20.295,00 |
| 25.03.2025 | 2,30 | 2,36 | 2,29 | 2,36 | 2,61% | 10.563,00 |
| 24.03.2025 | 2,32 | 2,32 | 2,27 | 2,30 | -0,43% | 28.660,00 |
| 21.03.2025 | 2,30 | 2,32 | 2,29 | 2,31 | 1,76% | 28.023,00 |
| 20.03.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -0,44% | 30.438,00 |
| 19.03.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 25.606,00 |
| 18.03.2025 | 2,23 | 2,27 | 2,22 | 2,22 | -1,33% | 8.083,00 |
| 17.03.2025 | 2,24 | 2,27 | 2,24 | 2,25 | 0,67% | 15.089,00 |
| 14.03.2025 | 2,25 | 2,25 | 2,20 | 2,24 | 0,22% | 11.132,00 |
| 13.03.2025 | 2,22 | 2,27 | 2,22 | 2,23 | -0,45% | 23.368,00 |
| 12.03.2025 | 2,29 | 2,29 | 2,22 | 2,24 | -2,61% | 34.518,00 |
| 11.03.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,86% | 7.388,00 |
| 10.03.2025 | 2,33 | 2,35 | 2,31 | 2,32 | 0,00% | 25.840,00 |
| 07.03.2025 | 2,30 | 2,33 | 2,30 | 2,32 | 0,43% | 5.787,00 |
| 06.03.2025 | 2,29 | 2,31 | 2,27 | 2,31 | 0,00% | 50.548,00 |
| 05.03.2025 | 2,28 | 2,32 | 2,28 | 2,31 | 0,00% | 42.230,00 |
| 04.03.2025 | 2,36 | 2,40 | 2,30 | 2,31 | -3,35% | 41.048,00 |
| 03.03.2025 | 2,42 | 2,43 | 2,37 | 2,39 | -1,44% | 67.645,00 |
| 28.02.2025 | 2,42 | 2,43 | 2,42 | 2,43 | 0,21% | 28.075,00 |
| 27.02.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -0,41% | 15.677,00 |
| 26.02.2025 | 2,43 | 2,44 | 2,42 | 2,43 | 0,00% | 25.767,00 |
| 25.02.2025 | 2,43 | 2,45 | 2,41 | 2,43 | 0,41% | 15.825,00 |
| 24.02.2025 | 2,42 | 2,45 | 2,42 | 2,42 | -0,21% | 10.214,00 |
| 21.02.2025 | 2,42 | 2,44 | 2,42 | 2,43 | 0,00% | 25.464,00 |
| 20.02.2025 | 2,44 | 2,45 | 2,42 | 2,43 | -0,21% | 39.463,00 |
| 19.02.2025 | 2,45 | 2,46 | 2,42 | 2,43 | 0,41% | 22.902,00 |
| 18.02.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,82% | 22.042,00 |
| 14.02.2025 | 2,42 | 2,45 | 2,42 | 2,44 | 0,83% | 9.590,00 |
| 13.02.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -1,22% | 41.191,00 |
| 12.02.2025 | 2,42 | 2,49 | 2,42 | 2,45 | -1,01% | 13.518,00 |
| 11.02.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,02% | 10.585,00 |
| 10.02.2025 | 2,45 | 2,47 | 2,44 | 2,45 | 0,00% | 24.613,00 |
| 07.02.2025 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | 45.358,00 |
| 06.02.2025 | 2,47 | 2,48 | 2,44 | 2,45 | -1,21% | 39.031,00 |
| 05.02.2025 | 2,46 | 2,48 | 2,43 | 2,48 | 0,81% | 99.620,00 |
| 04.02.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,00% | 31.722,00 |
| 03.02.2025 | 2,43 | 2,47 | 2,42 | 2,46 | 0,00% | 31.810,00 |
| 31.01.2025 | 2,45 | 2,49 | 2,43 | 2,46 | -0,81% | 57.529,00 |
| 30.01.2025 | 2,42 | 2,50 | 2,42 | 2,48 | 1,64% | 16.120,00 |
| 29.01.2025 | 2,42 | 2,47 | 2,42 | 2,44 | 0,83% | 10.010,00 |
| 28.01.2025 | 2,43 | 2,44 | 2,42 | 2,42 | -0,41% | 19.291,00 |
| 27.01.2025 | 2,47 | 2,48 | 2,43 | 2,43 | -0,82% | 35.428,00 |
| 24.01.2025 | 2,45 | 2,49 | 2,44 | 2,45 | 0,00% | 13.965,00 |
| 23.01.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 0,82% | 8.071,00 |
| 22.01.2025 | 2,40 | 2,44 | 2,40 | 2,43 | -0,21% | 11.189,00 |
| 21.01.2025 | 2,44 | 2,45 | 2,43 | 2,44 | 0,21% | 18.265,00 |
| 17.01.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 0,83% | 12.647,00 |
| 16.01.2025 | 2,41 | 2,45 | 2,40 | 2,41 | 0,00% | 27.139,00 |
| 15.01.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -0,82% | 82.905,00 |
| 14.01.2025 | 2,43 | 2,45 | 2,42 | 2,43 | 0,00% | 15.309,00 |
| 13.01.2025 | 2,46 | 2,46 | 2,42 | 2,43 | 0,21% | 15.403,00 |
| 10.01.2025 | 2,42 | 2,46 | 2,42 | 2,43 | 0,21% | 23.625,00 |
| 08.01.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 0,00% | 8.343,00 |
| 07.01.2025 | 2,43 | 2,46 | 2,42 | 2,42 | -0,41% | 12.036,00 |
| 06.01.2025 | 2,46 | 2,49 | 2,43 | 2,43 | -1,22% | 13.914,00 |
| 03.01.2025 | 2,46 | 2,47 | 2,43 | 2,46 | 0,82% | 7.323,00 |
| 02.01.2025 | 2,48 | 2,49 | 2,44 | 2,44 | 0,00% | 13.197,00 |
| 31.12.2024 | 2,42 | 2,46 | 2,42 | 2,44 | 0,83% | 14.884,00 |
| 30.12.2024 | 2,47 | 2,47 | 2,41 | 2,42 | -1,22% | 40.837,00 |
| 27.12.2024 | 2,43 | 2,48 | 2,43 | 2,45 | 0,00% | 16.616,00 |
| 26.12.2024 | 2,44 | 2,47 | 2,44 | 2,45 | 0,62% | 26.495,00 |
| 24.12.2024 | 2,43 | 2,44 | 2,42 | 2,44 | 0,62% | 7.041,00 |
| 23.12.2024 | 2,41 | 2,45 | 2,41 | 2,42 | -0,21% | 43.333,00 |
| 20.12.2024 | 2,42 | 2,43 | 2,42 | 2,43 | -0,21% | 6.904,00 |
| 19.12.2024 | 2,43 | 2,44 | 2,42 | 2,43 | 0,41% | 15.079,00 |
| 18.12.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,00% | 26.917,00 |
| 17.12.2024 | 2,41 | 2,44 | 2,40 | 2,42 | -0,41% | 54.034,00 |
| 16.12.2024 | 2,45 | 2,45 | 2,41 | 2,43 | -0,41% | 24.754,00 |
| 13.12.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 0,41% | 39.152,00 |
| 12.12.2024 | 2,41 | 2,45 | 2,40 | 2,43 | 0,00% | 23.109,00 |
| 11.12.2024 | 2,43 | 2,44 | 2,40 | 2,43 | 0,41% | 13.454,00 |
| 10.12.2024 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 28.010,00 |
| 09.12.2024 | 2,43 | 2,46 | 2,40 | 2,40 | -2,44% | 21.297,00 |
| 06.12.2024 | 2,42 | 2,46 | 2,41 | 2,46 | 2,07% | 33.447,00 |
| 05.12.2024 | 2,41 | 2,45 | 2,41 | 2,41 | 0,00% | 5.777,00 |
| 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 |