2,480$
1,85%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 1,85% | 57.595,00 |
| 29.08.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -1,81% | 10.850,00 |
| 28.08.2025 | 2,41 | 2,48 | 2,40 | 2,48 | 2,06% | 8.404,00 |
| 27.08.2025 | 2,45 | 2,49 | 2,39 | 2,43 | -0,82% | 25.396,00 |
| 26.08.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -0,81% | 22.251,00 |
| 25.08.2025 | 2,44 | 2,48 | 2,43 | 2,47 | 0,61% | 22.322,00 |
| 22.08.2025 | 2,39 | 2,46 | 2,39 | 2,46 | 2,08% | 8.378,00 |
| 21.08.2025 | 2,43 | 2,43 | 2,38 | 2,41 | -0,62% | 3.557,00 |
| 20.08.2025 | 2,42 | 2,44 | 2,39 | 2,42 | 1,68% | 5.253,00 |
| 19.08.2025 | 2,45 | 2,48 | 2,38 | 2,38 | -3,25% | 24.865,00 |
| 18.08.2025 | 2,47 | 2,48 | 2,45 | 2,46 | 0,00% | 2.538,00 |
| 15.08.2025 | 2,51 | 2,52 | 2,44 | 2,46 | -2,77% | 8.182,00 |
| 14.08.2025 | 2,50 | 2,55 | 2,50 | 2,53 | 0,80% | 20.422,00 |
| 13.08.2025 | 2,52 | 2,58 | 2,51 | 2,51 | -2,98% | 78.402,00 |
| 12.08.2025 | 2,45 | 2,59 | 2,42 | 2,59 | 6,11% | 68.708,00 |
| 11.08.2025 | 2,45 | 2,47 | 2,42 | 2,44 | 2,87% | 29.456,00 |
| 08.08.2025 | 2,35 | 2,42 | 2,31 | 2,37 | 0,00% | 9.681,00 |
| 07.08.2025 | 2,34 | 2,39 | 2,32 | 2,37 | 1,28% | 5.746,00 |
| 06.08.2025 | 2,36 | 2,42 | 2,34 | 2,34 | -2,09% | 4.077,00 |
| 05.08.2025 | 2,40 | 2,41 | 2,33 | 2,39 | 1,49% | 6.884,00 |
| 04.08.2025 | 2,38 | 2,40 | 2,35 | 2,36 | -0,84% | 39.605,00 |
| 01.08.2025 | 2,36 | 2,38 | 2,32 | 2,38 | -1,04% | 10.010,00 |
| 31.07.2025 | 2,40 | 2,44 | 2,30 | 2,40 | 1,27% | 38.081,00 |
| 30.07.2025 | 2,43 | 2,45 | 2,35 | 2,37 | -3,27% | 27.783,00 |
| 29.07.2025 | 2,47 | 2,50 | 2,43 | 2,45 | -0,41% | 12.261,00 |
| 28.07.2025 | 2,47 | 2,53 | 2,46 | 2,46 | -0,81% | 14.152,00 |
| 25.07.2025 | 2,52 | 2,53 | 2,43 | 2,48 | 0,00% | 76.233,00 |
| 24.07.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -0,40% | 9.267,00 |
| 23.07.2025 | 2,46 | 2,50 | 2,46 | 2,49 | 0,81% | 6.325,00 |
| 22.07.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -1,20% | 24.502,00 |
| 21.07.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 12.204,00 |
| 18.07.2025 | 2,50 | 2,50 | 2,45 | 2,47 | 0,00% | 8.786,00 |
| 17.07.2025 | 2,45 | 2,58 | 2,45 | 2,47 | 1,65% | 21.410,00 |
| 16.07.2025 | 2,40 | 2,46 | 2,38 | 2,43 | 2,10% | 21.495,00 |
| 15.07.2025 | 2,39 | 2,43 | 2,35 | 2,38 | -1,24% | 26.750,00 |
| 14.07.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -1,63% | 12.579,00 |
| 11.07.2025 | 2,45 | 2,48 | 2,38 | 2,45 | 1,24% | 14.207,00 |
| 10.07.2025 | 2,41 | 2,48 | 2,41 | 2,42 | 0,41% | 8.872,00 |
| 09.07.2025 | 2,47 | 2,48 | 2,38 | 2,41 | -2,03% | 37.623,00 |
| 08.07.2025 | 2,44 | 2,49 | 2,44 | 2,46 | 0,82% | 10.724,00 |
| 07.07.2025 | 2,45 | 2,48 | 2,43 | 2,44 | -0,81% | 27.963,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,44 | 2,46 | -1,80% | 103.163,00 |
| 02.07.2025 | 2,49 | 2,53 | 2,47 | 2,51 | 1,83% | 135.661,00 |
| 01.07.2025 | 2,58 | 2,68 | 2,42 | 2,46 | -5,38% | 191.967,00 |
| 30.06.2025 | 2,54 | 2,60 | 2,50 | 2,60 | 2,36% | 50.491,00 |
| 27.06.2025 | 2,48 | 2,58 | 2,42 | 2,54 | 2,42% | 67.071,00 |
| 26.06.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 1,22% | 12.484,00 |
| 25.06.2025 | 2,41 | 2,48 | 2,37 | 2,45 | 1,66% | 39.577,00 |
| 24.06.2025 | 2,35 | 2,42 | 2,35 | 2,41 | 0,84% | 16.579,00 |
| 23.06.2025 | 2,41 | 2,42 | 2,35 | 2,39 | -0,42% | 7.579,00 |
| 20.06.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 26.382,00 |
| 18.06.2025 | 2,43 | 2,45 | 2,30 | 2,42 | 0,41% | 46.203,00 |
| 17.06.2025 | 2,40 | 2,44 | 2,40 | 2,41 | 0,00% | 23.494,00 |
| 16.06.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 2,12% | 29.583,00 |
| 13.06.2025 | 2,38 | 2,42 | 2,36 | 2,36 | -0,84% | 35.125,00 |
| 12.06.2025 | 2,37 | 2,40 | 2,30 | 2,38 | 0,42% | 10.962,00 |
| 11.06.2025 | 2,43 | 2,45 | 2,36 | 2,37 | -2,47% | 18.147,00 |
| 10.06.2025 | 2,42 | 2,46 | 2,41 | 2,43 | 0,00% | 34.817,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,38 | 2,43 | 0,41% | 32.878,00 |
| 06.06.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 5,63% | 31.430,00 |
| 05.06.2025 | 2,37 | 2,40 | 2,27 | 2,29 | -3,33% | 24.455,00 |
| 04.06.2025 | 2,34 | 2,40 | 2,32 | 2,37 | 1,72% | 20.470,00 |
| 03.06.2025 | 2,28 | 2,40 | 2,28 | 2,33 | 2,64% | 46.253,00 |
| 02.06.2025 | 2,22 | 2,30 | 2,22 | 2,27 | 2,71% | 28.848,00 |
| 30.05.2025 | 2,21 | 2,25 | 2,20 | 2,21 | -0,90% | 40.982,00 |
| 29.05.2025 | 2,23 | 2,23 | 2,20 | 2,23 | 1,36% | 50.703,00 |
| 28.05.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,46% | 22.970,00 |
| 27.05.2025 | 2,19 | 2,23 | 2,19 | 2,19 | -0,45% | 36.514,00 |
| 23.05.2025 | 2,21 | 2,25 | 2,18 | 2,20 | 0,00% | 26.974,00 |
| 22.05.2025 | 2,21 | 2,21 | 2,17 | 2,20 | 1,38% | 36.490,00 |
| 21.05.2025 | 2,21 | 2,22 | 2,16 | 2,17 | -2,25% | 61.054,00 |
| 20.05.2025 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | 15.502,00 |
| 19.05.2025 | 2,19 | 2,24 | 2,19 | 2,22 | 0,45% | 31.198,00 |
| 16.05.2025 | 2,18 | 2,22 | 2,18 | 2,21 | 0,45% | 59.261,00 |
| 15.05.2025 | 2,15 | 2,21 | 2,15 | 2,20 | 2,80% | 30.851,00 |
| 14.05.2025 | 2,14 | 2,18 | 2,13 | 2,14 | -0,93% | 56.262,00 |
| 13.05.2025 | 2,13 | 2,18 | 2,13 | 2,16 | 0,70% | 34.716,00 |
| 12.05.2025 | 2,23 | 2,23 | 2,14 | 2,15 | -2,28% | 31.932,00 |
| 09.05.2025 | 2,13 | 2,22 | 2,13 | 2,20 | 0,69% | 12.178,00 |
| 08.05.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | 13.274,00 |
| 07.05.2025 | 2,11 | 2,13 | 2,10 | 2,12 | 0,95% | 11.235,00 |
| 06.05.2025 | 2,12 | 2,13 | 2,10 | 2,10 | -0,94% | 11.166,00 |
| 05.05.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 0,00% | 7.459,00 |
| 02.05.2025 | 2,09 | 2,18 | 2,09 | 2,12 | -0,93% | 31.718,00 |
| 01.05.2025 | 2,17 | 2,17 | 2,14 | 2,14 | 0,47% | 10.419,00 |
| 30.04.2025 | 2,14 | 2,18 | 2,12 | 2,13 | -1,39% | 29.269,00 |
| 29.04.2025 | 2,16 | 2,18 | 2,14 | 2,16 | 0,23% | 10.638,00 |
| 28.04.2025 | 2,19 | 2,20 | 2,10 | 2,16 | -1,15% | 33.994,00 |
| 25.04.2025 | 2,16 | 2,18 | 2,13 | 2,18 | 1,87% | 9.972,00 |
| 24.04.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,23% | 17.039,00 |
| 23.04.2025 | 2,19 | 2,19 | 2,10 | 2,14 | -0,23% | 21.683,00 |
| 22.04.2025 | 2,09 | 2,17 | 2,07 | 2,14 | 0,19% | 10.767,00 |
| 21.04.2025 | 2,16 | 2,16 | 2,10 | 2,14 | 0,28% | 3.800,00 |
| 17.04.2025 | 2,11 | 2,16 | 2,11 | 2,13 | 0,95% | 24.346,00 |
| 16.04.2025 | 2,17 | 2,20 | 2,11 | 2,11 | -1,86% | 23.423,00 |
| 15.04.2025 | 2,16 | 2,22 | 2,15 | 2,15 | 0,00% | 18.333,00 |
| 14.04.2025 | 2,10 | 2,23 | 2,09 | 2,15 | 1,90% | 11.676,00 |
| 11.04.2025 | 2,17 | 2,22 | 2,09 | 2,11 | -0,61% | 120.306,00 |
| 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 |