3,090$
-1,59%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 3,10 | 3,17 | 3,07 | 3,09 | -1,59% | 17.926,00 |
| 30.06.2026 | 3,17 | 3,17 | 3,11 | 3,14 | 0,32% | 25.254,00 |
| 29.06.2026 | 3,13 | 3,22 | 3,09 | 3,13 | -0,32% | 8.887,00 |
| 26.06.2026 | 3,11 | 3,17 | 3,11 | 3,14 | 0,00% | 16.817,00 |
| 25.06.2026 | 3,19 | 3,19 | 3,11 | 3,14 | -0,32% | 25.438,00 |
| 24.06.2026 | 3,12 | 3,18 | 3,12 | 3,15 | 1,61% | 8.694,00 |
| 23.06.2026 | 3,14 | 3,16 | 3,06 | 3,10 | -2,82% | 37.872,00 |
| 22.06.2026 | 3,20 | 3,20 | 3,08 | 3,19 | 2,90% | 72.290,00 |
| 18.06.2026 | 3,02 | 3,14 | 2,91 | 3,10 | 1,64% | 73.068,00 |
| 17.06.2026 | 2,91 | 3,31 | 2,91 | 3,05 | 4,81% | 133.372,00 |
| 16.06.2026 | 2,99 | 3,01 | 2,91 | 2,91 | -2,68% | 28.083,00 |
| 15.06.2026 | 2,92 | 3,06 | 2,90 | 2,99 | 1,01% | 24.808,00 |
| 12.06.2026 | 2,93 | 2,99 | 2,90 | 2,96 | 1,72% | 21.488,00 |
| 11.06.2026 | 2,90 | 2,94 | 2,90 | 2,91 | 4,68% | 67.605,00 |
| 10.06.2026 | 2,79 | 2,84 | 2,78 | 2,78 | 0,00% | 7.527,00 |
| 09.06.2026 | 2,78 | 2,80 | 2,74 | 2,78 | 1,09% | 24.851,00 |
| 08.06.2026 | 2,73 | 2,78 | 2,71 | 2,75 | 2,61% | 15.827,00 |
| 05.06.2026 | 2,73 | 2,76 | 2,65 | 2,68 | -0,74% | 40.841,00 |
| 04.06.2026 | 2,61 | 2,73 | 2,61 | 2,70 | 3,45% | 53.777,00 |
| 03.06.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 0,77% | 22.027,00 |
| 02.06.2026 | 2,59 | 2,64 | 2,57 | 2,59 | 0,00% | 62.207,00 |
| 01.06.2026 | 2,65 | 2,66 | 2,56 | 2,59 | -0,38% | 50.620,00 |
| 29.05.2026 | 2,63 | 2,68 | 2,60 | 2,60 | -0,76% | 8.756,00 |
| 28.05.2026 | 2,60 | 2,65 | 2,59 | 2,62 | -1,13% | 21.039,00 |
| 27.05.2026 | 2,62 | 2,68 | 2,62 | 2,65 | 0,76% | 15.892,00 |
| 26.05.2026 | 2,65 | 2,70 | 2,58 | 2,63 | -2,23% | 55.724,00 |
| 22.05.2026 | 2,58 | 2,71 | 2,56 | 2,69 | 5,49% | 20.064,00 |
| 21.05.2026 | 2,58 | 2,68 | 2,53 | 2,55 | -1,54% | 59.094,00 |
| 20.05.2026 | 2,70 | 2,70 | 2,56 | 2,59 | -1,52% | 17.242,00 |
| 19.05.2026 | 2,71 | 2,74 | 2,58 | 2,63 | -2,95% | 19.525,00 |
| 18.05.2026 | 2,62 | 2,72 | 2,62 | 2,71 | 3,08% | 15.767,00 |
| 15.05.2026 | 2,59 | 2,63 | 2,59 | 2,63 | 1,51% | 8.994,00 |
| 14.05.2026 | 2,60 | 2,69 | 2,59 | 2,59 | 0,78% | 10.159,00 |
| 13.05.2026 | 2,61 | 2,64 | 2,55 | 2,57 | 0,39% | 22.420,00 |
| 12.05.2026 | 2,53 | 2,60 | 2,52 | 2,56 | 1,59% | 11.705,00 |
| 11.05.2026 | 2,62 | 2,64 | 2,52 | 2,52 | -3,82% | 23.370,00 |
| 08.05.2026 | 2,69 | 2,75 | 2,62 | 2,62 | 0,00% | 6.567,00 |
| 07.05.2026 | 2,65 | 2,67 | 2,62 | 2,62 | 0,00% | 17.945,00 |
| 06.05.2026 | 2,69 | 2,69 | 2,61 | 2,62 | 0,77% | 10.049,00 |
| 05.05.2026 | 2,65 | 2,69 | 2,60 | 2,60 | -1,89% | 14.207,00 |
| 04.05.2026 | 2,65 | 2,67 | 2,65 | 2,65 | 0,00% | 7.541,00 |
| 01.05.2026 | 2,62 | 2,66 | 2,62 | 2,65 | 1,53% | 16.371,00 |
| 30.04.2026 | 2,55 | 2,61 | 2,55 | 2,61 | 0,00% | 13.630,00 |
| 29.04.2026 | 2,67 | 2,68 | 2,59 | 2,61 | 1,16% | 9.596,00 |
| 28.04.2026 | 2,66 | 2,66 | 2,56 | 2,58 | 0,78% | 19.296,00 |
| 27.04.2026 | 2,66 | 2,68 | 2,56 | 2,56 | -4,12% | 16.113,00 |
| 24.04.2026 | 2,65 | 2,72 | 2,60 | 2,67 | 2,69% | 10.962,00 |
| 23.04.2026 | 2,77 | 2,77 | 2,59 | 2,60 | -8,13% | 29.530,00 |
| 22.04.2026 | 2,82 | 2,85 | 2,82 | 2,83 | 7,20% | 82.252,00 |
| 21.04.2026 | 2,72 | 2,88 | 2,64 | 2,64 | -2,22% | 19.776,00 |
| 20.04.2026 | 2,67 | 2,88 | 2,67 | 2,70 | -3,23% | 6.927,00 |
| 17.04.2026 | 2,80 | 2,81 | 2,73 | 2,79 | 0,00% | 11.792,00 |
| 16.04.2026 | 2,66 | 2,85 | 2,59 | 2,79 | 9,84% | 50.737,00 |
| 15.04.2026 | 2,54 | 2,61 | 2,50 | 2,54 | 1,20% | 12.016,00 |
| 14.04.2026 | 2,55 | 2,59 | 2,49 | 2,51 | -0,79% | 31.196,00 |
| 13.04.2026 | 2,52 | 2,62 | 2,51 | 2,53 | 0,40% | 21.233,00 |
| 10.04.2026 | 2,54 | 2,59 | 2,47 | 2,52 | 0,80% | 28.496,00 |
| 09.04.2026 | 2,46 | 2,56 | 2,46 | 2,50 | 2,46% | 29.293,00 |
| 08.04.2026 | 2,64 | 2,65 | 2,44 | 2,44 | -4,69% | 53.908,00 |
| 07.04.2026 | 2,64 | 2,68 | 2,55 | 2,56 | -3,76% | 34.859,00 |
| 06.04.2026 | 2,67 | 2,71 | 2,66 | 2,66 | -0,37% | 8.428,00 |
| 02.04.2026 | 2,61 | 2,67 | 2,56 | 2,67 | 3,89% | 58.086,00 |
| 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 | 1,21% | 27.454,00 |
| 23.02.2026 | 3,29 | 3,37 | 3,25 | 3,31 | 1,53% | 26.362,00 |
| 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 |