2,970$
-1,33%
Echtzeit-Aktienkurs US Global Investors
Bid:
Ask:
Aktienkurse zur US Global Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 2,98 | 3,00 | 2,95 | 2,97 | -1,33% | 14.156,00 |
| 22.09.2026 | 2,98 | 3,03 | 2,98 | 3,01 | 0,33% | 7.149,00 |
| 21.09.2026 | 3,06 | 3,07 | 2,99 | 3,00 | -1,32% | 29.439,00 |
| 18.09.2026 | 3,00 | 3,05 | 2,98 | 3,04 | 2,01% | 10.504,00 |
| 17.09.2026 | 3,01 | 3,01 | 2,96 | 2,98 | 0,34% | 12.281,00 |
| 16.09.2026 | 3,00 | 3,04 | 2,94 | 2,97 | 0,17% | 22.341,00 |
| 15.09.2026 | 2,94 | 3,08 | 2,93 | 2,97 | 0,17% | 22.985,00 |
| 14.09.2026 | 2,92 | 3,07 | 2,86 | 2,96 | 1,72% | 25.358,00 |
| 11.09.2026 | 2,98 | 3,00 | 2,89 | 2,91 | 0,00% | 34.138,00 |
| 10.09.2026 | 2,93 | 3,03 | 2,81 | 2,91 | 1,61% | 67.906,00 |
| 09.09.2026 | 2,91 | 2,92 | 2,86 | 2,86 | -1,24% | 20.778,00 |
| 08.09.2026 | 2,91 | 3,00 | 2,90 | 2,90 | -2,68% | 31.768,00 |
| 04.09.2026 | 3,35 | 3,38 | 2,95 | 2,98 | -8,95% | 99.479,00 |
| 03.09.2026 | 3,28 | 3,29 | 3,23 | 3,27 | 0,71% | 28.749,00 |
| 02.09.2026 | 3,33 | 3,37 | 3,25 | 3,25 | -3,27% | 11.586,00 |
| 01.09.2026 | 3,32 | 3,36 | 3,25 | 3,36 | 2,75% | 20.385,00 |
| 31.08.2026 | 3,35 | 3,38 | 3,27 | 3,27 | -1,80% | 9.934,00 |
| 28.08.2026 | 3,35 | 3,37 | 3,19 | 3,33 | 0,00% | 35.213,00 |
| 27.08.2026 | 3,39 | 3,39 | 3,28 | 3,33 | 0,60% | 10.866,00 |
| 26.08.2026 | 3,30 | 3,33 | 3,30 | 3,31 | -0,66% | 2.099,00 |
| 25.08.2026 | 3,35 | 3,35 | 3,33 | 3,33 | 0,21% | 2.666,00 |
| 24.08.2026 | 3,29 | 3,34 | 3,25 | 3,33 | 2,62% | 5.487,00 |
| 21.08.2026 | 3,27 | 3,29 | 3,20 | 3,24 | 0,93% | 3.957,00 |
| 20.08.2026 | 3,21 | 3,28 | 3,20 | 3,21 | -1,83% | 13.928,00 |
| 19.08.2026 | 3,11 | 3,29 | 3,11 | 3,27 | 2,19% | 12.037,00 |
| 18.08.2026 | 3,16 | 3,20 | 3,15 | 3,20 | 0,31% | 8.387,00 |
| 17.08.2026 | 3,18 | 3,20 | 3,18 | 3,19 | 0,31% | 15.005,00 |
| 14.08.2026 | 3,13 | 3,18 | 3,11 | 3,18 | 1,60% | 24.225,00 |
| 13.08.2026 | 3,12 | 3,14 | 3,12 | 3,13 | 0,48% | 24.397,00 |
| 12.08.2026 | 3,14 | 3,14 | 3,11 | 3,12 | 1,47% | 8.043,00 |
| 11.08.2026 | 3,09 | 3,12 | 3,03 | 3,07 | -0,81% | 11.192,00 |
| 10.08.2026 | 3,10 | 3,11 | 3,08 | 3,10 | -0,16% | 6.645,00 |
| 07.08.2026 | 3,10 | 3,14 | 3,09 | 3,10 | 0,65% | 8.753,00 |
| 06.08.2026 | 3,08 | 3,10 | 3,05 | 3,08 | 0,98% | 11.058,00 |
| 05.08.2026 | 3,00 | 3,08 | 2,99 | 3,05 | 2,35% | 8.407,00 |
| 04.08.2026 | 2,99 | 3,03 | 2,96 | 2,98 | 0,00% | 9.592,00 |
| 03.08.2026 | 2,84 | 3,02 | 2,84 | 2,98 | 3,83% | 53.653,00 |
| 31.07.2026 | 2,89 | 2,89 | 2,86 | 2,87 | -0,69% | 7.338,00 |
| 30.07.2026 | 3,03 | 3,03 | 2,89 | 2,89 | -0,52% | 3.876,00 |
| 29.07.2026 | 2,97 | 2,98 | 2,90 | 2,91 | -3,17% | 20.446,00 |
| 28.07.2026 | 3,02 | 3,02 | 2,90 | 3,00 | 1,01% | 91.079,00 |
| 27.07.2026 | 2,91 | 3,03 | 2,90 | 2,97 | 1,37% | 11.385,00 |
| 24.07.2026 | 3,04 | 3,04 | 2,90 | 2,93 | -0,34% | 2.887,00 |
| 23.07.2026 | 2,90 | 2,96 | 2,90 | 2,94 | 1,03% | 33.166,00 |
| 22.07.2026 | 2,95 | 2,95 | 2,90 | 2,91 | 0,34% | 11.655,00 |
| 21.07.2026 | 2,95 | 2,95 | 2,90 | 2,90 | 0,00% | 8.097,00 |
| 20.07.2026 | 2,95 | 2,96 | 2,90 | 2,90 | -1,69% | 28.600,00 |
| 17.07.2026 | 2,92 | 2,96 | 2,90 | 2,95 | 0,68% | 9.939,00 |
| 16.07.2026 | 2,92 | 2,98 | 2,92 | 2,93 | -1,01% | 4.800,00 |
| 15.07.2026 | 2,92 | 2,99 | 2,92 | 2,96 | 1,37% | 5.328,00 |
| 14.07.2026 | 2,97 | 3,00 | 2,92 | 2,92 | -1,68% | 5.354,00 |
| 13.07.2026 | 2,96 | 2,99 | 2,93 | 2,97 | -1,33% | 15.661,00 |
| 10.07.2026 | 2,99 | 3,01 | 2,91 | 3,01 | 1,01% | 9.036,00 |
| 09.07.2026 | 2,95 | 3,00 | 2,95 | 2,98 | -0,33% | 4.459,00 |
| 08.07.2026 | 3,00 | 3,00 | 2,93 | 2,99 | 0,67% | 23.957,00 |
| 07.07.2026 | 3,05 | 3,05 | 2,95 | 2,97 | -2,30% | 25.491,00 |
| 06.07.2026 | 3,15 | 3,15 | 3,01 | 3,04 | -3,49% | 31.995,00 |
| 02.07.2026 | 3,10 | 3,15 | 3,08 | 3,15 | 1,94% | 19.764,00 |
| 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 |