2,570$
3,63%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,48 | 2,57 | 2,47 | 2,57 | 3,63% | 103.267,00 |
| 31.03.2026 | 2,54 | 2,60 | 2,48 | 2,48 | -0,40% | 94.228,00 |
| 30.03.2026 | 2,61 | 2,67 | 2,46 | 2,49 | -2,35% | 28.116,00 |
| 27.03.2026 | 2,84 | 2,86 | 2,52 | 2,55 | -10,53% | 27.251,00 |
| 26.03.2026 | 2,85 | 2,95 | 2,82 | 2,85 | -0,35% | 10.959,00 |
| 25.03.2026 | 2,92 | 2,96 | 2,86 | 2,86 | -1,38% | 10.577,00 |
| 24.03.2026 | 2,86 | 2,95 | 2,86 | 2,90 | -1,69% | 9.403,00 |
| 23.03.2026 | 2,87 | 3,12 | 2,82 | 2,95 | 0,34% | 30.653,00 |
| 20.03.2026 | 3,08 | 3,14 | 2,88 | 2,94 | -4,85% | 69.313,00 |
| 19.03.2026 | 3,15 | 3,18 | 2,88 | 3,09 | -3,13% | 14.477,00 |
| 18.03.2026 | 3,21 | 3,27 | 3,18 | 3,19 | -1,54% | 12.929,00 |
| 17.03.2026 | 3,23 | 3,27 | 3,21 | 3,24 | -0,31% | 17.308,00 |
| 16.03.2026 | 3,26 | 3,30 | 3,23 | 3,25 | 0,00% | 18.201,00 |
| 13.03.2026 | 3,29 | 3,30 | 3,25 | 3,25 | -0,31% | 18.947,00 |
| 12.03.2026 | 3,26 | 3,31 | 3,24 | 3,26 | 0,00% | 12.119,00 |
| 11.03.2026 | 3,34 | 3,37 | 3,25 | 3,26 | -2,83% | 11.454,00 |
| 10.03.2026 | 3,31 | 3,38 | 3,31 | 3,36 | 1,67% | 9.117,00 |
| 09.03.2026 | 3,31 | 3,31 | 3,28 | 3,30 | 0,00% | 11.826,00 |
| 06.03.2026 | 3,32 | 3,32 | 3,30 | 3,30 | 0,00% | 4.354,00 |
| 05.03.2026 | 3,31 | 3,37 | 3,30 | 3,30 | -0,60% | 15.394,00 |
| 04.03.2026 | 3,26 | 3,40 | 3,26 | 3,32 | 3,43% | 10.580,00 |
| 03.03.2026 | 3,31 | 3,35 | 3,12 | 3,21 | -4,18% | 28.021,00 |
| 02.03.2026 | 3,31 | 3,39 | 3,31 | 3,35 | 0,69% | 11.862,00 |
| 27.02.2026 | 3,31 | 3,37 | 3,31 | 3,33 | -0,09% | 12.718,00 |
| 26.02.2026 | 3,36 | 3,43 | 3,33 | 3,33 | -0,89% | 49.209,00 |
| 25.02.2026 | 3,37 | 3,42 | 3,35 | 3,36 | 0,30% | 17.468,00 |
| 24.02.2026 | 3,27 | 3,39 | 3,26 | 3,35 | 2,76% | 27.454,00 |
| 20.02.2026 | 3,18 | 3,28 | 3,08 | 3,26 | 1,24% | 10.863,00 |
| 19.02.2026 | 3,12 | 3,32 | 3,12 | 3,22 | 2,22% | 23.846,00 |
| 18.02.2026 | 3,19 | 3,24 | 3,13 | 3,15 | -1,56% | 19.623,00 |
| 17.02.2026 | 3,27 | 3,28 | 3,18 | 3,20 | -1,84% | 24.392,00 |
| 13.02.2026 | 3,19 | 3,33 | 3,19 | 3,26 | 2,52% | 25.837,00 |
| 12.02.2026 | 3,20 | 3,29 | 3,18 | 3,18 | 0,00% | 56.594,00 |
| 11.02.2026 | 3,10 | 3,29 | 3,09 | 3,18 | 2,91% | 74.765,00 |
| 10.02.2026 | 3,01 | 3,19 | 3,01 | 3,09 | 1,98% | 43.070,00 |
| 09.02.2026 | 2,97 | 3,06 | 2,97 | 3,03 | 1,00% | 25.330,00 |
| 06.02.2026 | 3,01 | 3,19 | 2,97 | 3,00 | -1,96% | 39.855,00 |
| 05.02.2026 | 3,10 | 3,14 | 3,02 | 3,06 | -1,29% | 42.352,00 |
| 04.02.2026 | 3,17 | 3,21 | 3,07 | 3,10 | -0,96% | 35.087,00 |
| 03.02.2026 | 3,21 | 3,25 | 3,04 | 3,13 | -0,32% | 90.193,00 |
| 02.02.2026 | 3,32 | 3,41 | 3,13 | 3,14 | -5,42% | 122.658,00 |
| 30.01.2026 | 3,53 | 3,54 | 3,27 | 3,32 | -7,78% | 276.398,00 |
| 29.01.2026 | 3,65 | 3,65 | 3,45 | 3,60 | 1,69% | 129.896,00 |
| 28.01.2026 | 3,37 | 3,58 | 3,33 | 3,54 | 7,93% | 360.912,00 |
| 27.01.2026 | 2,86 | 3,30 | 2,82 | 3,28 | 12,71% | 379.453,00 |
| 26.01.2026 | 2,65 | 2,96 | 2,59 | 2,91 | 10,35% | 397.676,00 |
| 22.01.2026 | 2,59 | 2,66 | 2,59 | 2,64 | 0,65% | 26.097,00 |
| 21.01.2026 | 2,55 | 2,65 | 2,55 | 2,62 | 3,15% | 53.554,00 |
| 20.01.2026 | 2,48 | 2,63 | 2,47 | 2,54 | 2,42% | 76.303,00 |
| 16.01.2026 | 2,49 | 2,55 | 2,47 | 2,48 | -0,40% | 311.258,00 |
| 15.01.2026 | 2,56 | 2,61 | 2,48 | 2,49 | -3,11% | 68.155,00 |
| 14.01.2026 | 2,47 | 2,57 | 2,47 | 2,57 | 4,47% | 67.096,00 |
| 13.01.2026 | 2,48 | 2,49 | 2,46 | 2,46 | 0,00% | 22.360,00 |
| 12.01.2026 | 2,44 | 2,53 | 2,44 | 2,46 | 0,41% | 40.049,00 |
| 09.01.2026 | 2,50 | 2,50 | 2,43 | 2,45 | -1,61% | 41.589,00 |
| 08.01.2026 | 2,46 | 2,53 | 2,46 | 2,49 | 1,63% | 102.406,00 |
| 07.01.2026 | 2,47 | 2,51 | 2,45 | 2,45 | -1,21% | 29.473,00 |
| 06.01.2026 | 2,49 | 2,55 | 2,48 | 2,48 | -0,40% | 51.242,00 |
| 05.01.2026 | 2,44 | 2,50 | 2,44 | 2,49 | 1,22% | 15.242,00 |
| 02.01.2026 | 2,44 | 2,49 | 2,42 | 2,46 | 2,07% | 31.163,00 |
| 31.12.2025 | 2,39 | 2,44 | 2,39 | 2,41 | 0,00% | 33.450,00 |
| 30.12.2025 | 2,41 | 2,46 | 2,41 | 2,41 | 0,00% | 24.440,00 |
| 29.12.2025 | 2,52 | 2,53 | 2,38 | 2,41 | -2,43% | 81.609,00 |
| 26.12.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 2,28% | 19.499,00 |
| 24.12.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,63% | 17.237,00 |
| 23.12.2025 | 2,42 | 2,44 | 2,39 | 2,40 | -0,83% | 60.914,00 |
| 22.12.2025 | 2,40 | 2,43 | 2,36 | 2,42 | 0,83% | 34.721,00 |
| 19.12.2025 | 2,41 | 2,42 | 2,37 | 2,40 | -0,83% | 60.910,00 |
| 18.12.2025 | 2,41 | 2,45 | 2,36 | 2,42 | 0,83% | 24.986,00 |
| 17.12.2025 | 2,36 | 2,41 | 2,33 | 2,40 | 2,13% | 16.491,00 |
| 16.12.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -3,29% | 22.876,00 |
| 15.12.2025 | 2,42 | 2,45 | 2,41 | 2,43 | 0,00% | 26.564,00 |
| 12.12.2025 | 2,47 | 2,49 | 2,43 | 2,43 | -1,62% | 38.098,00 |
| 11.12.2025 | 2,47 | 2,50 | 2,45 | 2,47 | -0,20% | 40.182,00 |
| 10.12.2025 | 2,44 | 2,49 | 2,41 | 2,48 | 2,70% | 27.354,00 |
| 09.12.2025 | 2,40 | 2,44 | 2,37 | 2,41 | -0,33% | 29.990,00 |
| 08.12.2025 | 2,42 | 2,44 | 2,36 | 2,42 | -0,49% | 31.990,00 |
| 05.12.2025 | 2,46 | 2,48 | 2,41 | 2,43 | -2,41% | 28.368,00 |
| 04.12.2025 | 2,43 | 2,50 | 2,43 | 2,49 | 0,40% | 21.154,00 |
| 03.12.2025 | 2,46 | 2,49 | 2,42 | 2,48 | 1,22% | 21.760,00 |
| 02.12.2025 | 2,42 | 2,50 | 2,42 | 2,45 | -1,21% | 27.022,00 |
| 01.12.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,85% | 26.495,00 |
| 28.11.2025 | 2,49 | 2,55 | 2,43 | 2,44 | -2,21% | 43.200,00 |
| 26.11.2025 | 2,52 | 2,52 | 2,42 | 2,49 | -0,40% | 51.156,00 |
| 25.11.2025 | 2,34 | 2,50 | 2,33 | 2,50 | 7,76% | 195.675,00 |
| 24.11.2025 | 2,33 | 2,38 | 2,29 | 2,32 | 1,58% | 59.514,00 |
| 20.11.2025 | 2,26 | 2,33 | 2,26 | 2,28 | 0,40% | 9.383,00 |
| 19.11.2025 | 2,26 | 2,32 | 2,25 | 2,28 | 0,22% | 110.256,00 |
| 18.11.2025 | 2,32 | 2,36 | 2,23 | 2,27 | -2,58% | 52.869,00 |
| 17.11.2025 | 2,31 | 2,41 | 2,31 | 2,33 | -2,71% | 15.971,00 |
| 13.11.2025 | 2,58 | 2,58 | 2,38 | 2,40 | 1,05% | 30.820,00 |
| 12.11.2025 | 2,41 | 2,42 | 2,36 | 2,37 | -2,47% | 24.583,00 |
| 11.11.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 2,97% | 12.957,00 |
| 10.11.2025 | 2,38 | 2,39 | 2,36 | 2,36 | 0,00% | 15.929,00 |
| 07.11.2025 | 2,44 | 2,44 | 2,36 | 2,36 | -2,92% | 33.412,00 |
| 06.11.2025 | 2,50 | 2,56 | 2,42 | 2,43 | 0,87% | 16.690,00 |
| 05.11.2025 | 2,42 | 2,46 | 2,41 | 2,41 | -1,23% | 11.581,00 |
| 04.11.2025 | 2,46 | 2,49 | 2,44 | 2,44 | -2,40% | 15.335,00 |
| 03.11.2025 | 2,48 | 2,57 | 2,47 | 2,50 | 0,40% | 27.441,00 |
| 31.10.2025 | 2,54 | 2,57 | 2,46 | 2,49 | -1,58% | 47.245,00 |