79,670$
-4,04%
Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 82,96 | 83,10 | 79,37 | 79,67 | -4,04% | 350.570,00 |
| 11.09.2025 | 79,44 | 83,21 | 79,20 | 83,02 | 4,43% | 200.173,00 |
| 10.09.2025 | 79,51 | 80,48 | 78,07 | 79,50 | -0,38% | 157.811,00 |
| 09.09.2025 | 80,00 | 81,52 | 78,54 | 79,80 | -0,49% | 228.789,00 |
| 08.09.2025 | 81,46 | 82,49 | 80,18 | 80,19 | -1,56% | 145.673,00 |
| 05.09.2025 | 83,25 | 85,00 | 79,84 | 81,46 | -1,96% | 340.007,00 |
| 04.09.2025 | 83,80 | 87,99 | 79,60 | 83,09 | -1,81% | 324.800,00 |
| 03.09.2025 | 85,08 | 86,47 | 83,88 | 84,62 | -0,51% | 271.181,00 |
| 02.09.2025 | 82,85 | 87,00 | 82,85 | 85,05 | 0,29% | 303.528,00 |
| 29.08.2025 | 82,87 | 85,00 | 81,33 | 84,81 | 2,10% | 186.867,00 |
| 28.08.2025 | 81,32 | 83,61 | 80,97 | 83,06 | 2,51% | 195.667,00 |
| 27.08.2025 | 79,57 | 81,84 | 78,94 | 81,03 | 1,59% | 166.785,00 |
| 26.08.2025 | 78,86 | 81,22 | 78,00 | 79,76 | 1,41% | 180.858,00 |
| 25.08.2025 | 80,13 | 81,46 | 78,13 | 78,65 | -1,90% | 103.527,00 |
| 22.08.2025 | 79,88 | 81,39 | 78,96 | 80,18 | 1,32% | 161.501,00 |
| 21.08.2025 | 77,62 | 79,26 | 76,86 | 79,13 | 0,64% | 146.101,00 |
| 20.08.2025 | 78,90 | 79,60 | 75,95 | 78,63 | -0,61% | 311.835,00 |
| 19.08.2025 | 76,81 | 79,18 | 76,49 | 79,11 | 3,64% | 174.274,00 |
| 18.08.2025 | 76,80 | 77,86 | 75,90 | 76,33 | -1,17% | 173.402,00 |
| 15.08.2025 | 78,58 | 79,11 | 76,85 | 77,23 | -1,03% | 239.059,00 |
| 14.08.2025 | 78,97 | 79,31 | 76,25 | 78,03 | -1,34% | 161.517,00 |
| 13.08.2025 | 79,11 | 79,64 | 76,22 | 79,09 | 0,24% | 371.744,00 |
| 12.08.2025 | 78,75 | 79,41 | 77,39 | 78,90 | 1,09% | 163.944,00 |
| 11.08.2025 | 77,60 | 80,51 | 76,82 | 78,05 | 0,57% | 310.437,00 |
| 08.08.2025 | 82,93 | 82,93 | 76,00 | 77,61 | -6,64% | 301.107,00 |
| 07.08.2025 | 85,32 | 86,46 | 80,57 | 83,13 | -1,53% | 267.126,00 |
| 06.08.2025 | 86,13 | 86,13 | 82,84 | 84,42 | -1,96% | 258.638,00 |
| 05.08.2025 | 88,66 | 88,75 | 84,39 | 86,11 | -2,36% | 244.272,00 |
| 04.08.2025 | 86,91 | 88,19 | 84,75 | 88,19 | 2,58% | 252.893,00 |
| 01.08.2025 | 85,95 | 86,91 | 81,33 | 85,97 | -2,10% | 271.056,00 |
| 31.07.2025 | 88,28 | 88,60 | 86,60 | 87,81 | -2,23% | 217.737,00 |
| 30.07.2025 | 87,93 | 90,60 | 85,46 | 89,81 | 3,40% | 268.628,00 |
| 29.07.2025 | 90,72 | 90,72 | 85,54 | 86,86 | -3,68% | 175.374,00 |
| 28.07.2025 | 91,10 | 91,29 | 88,72 | 90,18 | -0,20% | 184.878,00 |
| 25.07.2025 | 89,20 | 90,57 | 85,28 | 90,36 | 2,25% | 215.282,00 |
| 24.07.2025 | 94,95 | 94,95 | 87,32 | 88,37 | -7,78% | 429.592,00 |
| 23.07.2025 | 88,39 | 95,98 | 87,20 | 95,83 | 9,97% | 577.322,00 |
| 22.07.2025 | 82,24 | 87,26 | 80,06 | 87,14 | 6,76% | 229.411,00 |
| 21.07.2025 | 80,00 | 83,01 | 79,25 | 81,62 | 2,51% | 170.814,00 |
| 18.07.2025 | 77,54 | 79,71 | 76,80 | 79,62 | 4,15% | 229.975,00 |
| 17.07.2025 | 74,05 | 76,95 | 73,56 | 76,45 | 3,56% | 274.251,00 |
| 16.07.2025 | 72,88 | 73,89 | 71,32 | 73,82 | 1,72% | 278.802,00 |
| 15.07.2025 | 76,60 | 76,85 | 72,13 | 72,57 | -4,37% | 384.672,00 |
| 14.07.2025 | 73,99 | 76,28 | 71,99 | 75,89 | 3,14% | 286.178,00 |
| 11.07.2025 | 74,18 | 75,00 | 72,81 | 73,58 | -1,08% | 316.088,00 |
| 10.07.2025 | 76,01 | 76,78 | 73,24 | 74,38 | -2,75% | 619.547,00 |
| 09.07.2025 | 92,49 | 93,00 | 72,48 | 76,48 | -11,87% | 1.525.799,00 |
| 08.07.2025 | 86,69 | 87,13 | 83,25 | 86,78 | 1,05% | 571.013,00 |
| 07.07.2025 | 89,86 | 90,05 | 83,36 | 85,88 | -5,38% | 388.374,00 |
| 03.07.2025 | 89,19 | 90,80 | 86,91 | 90,76 | 1,69% | 176.467,00 |
| 02.07.2025 | 88,61 | 91,14 | 87,75 | 89,25 | 0,80% | 380.558,00 |
| 01.07.2025 | 85,72 | 88,92 | 85,41 | 88,54 | 2,58% | 239.718,00 |
| 30.06.2025 | 82,25 | 86,35 | 82,17 | 86,31 | 5,62% | 290.165,00 |
| 27.06.2025 | 82,50 | 82,50 | 79,15 | 81,72 | -0,29% | 285.918,00 |
| 26.06.2025 | 81,22 | 82,64 | 80,14 | 81,96 | 0,97% | 155.232,00 |
| 25.06.2025 | 83,89 | 83,90 | 80,50 | 81,17 | -2,58% | 139.556,00 |
| 24.06.2025 | 80,90 | 83,48 | 80,28 | 83,32 | 4,14% | 217.778,00 |
| 23.06.2025 | 79,00 | 80,20 | 76,16 | 80,01 | 0,88% | 169.041,00 |
| 20.06.2025 | 78,10 | 79,52 | 76,98 | 79,31 | 3,03% | 162.116,00 |
| 18.06.2025 | 76,92 | 79,01 | 75,83 | 76,98 | 0,10% | 173.687,00 |
| 17.06.2025 | 78,95 | 79,79 | 76,07 | 76,90 | -2,82% | 224.551,00 |
| 16.06.2025 | 80,16 | 83,69 | 78,80 | 79,13 | 1,18% | 309.763,00 |
| 13.06.2025 | 78,28 | 80,44 | 75,72 | 78,21 | -3,16% | 330.135,00 |
| 12.06.2025 | 80,21 | 83,00 | 80,04 | 80,76 | -1,15% | 239.874,00 |
| 11.06.2025 | 79,04 | 83,11 | 78,81 | 81,70 | 4,37% | 359.891,00 |
| 10.06.2025 | 81,54 | 81,90 | 77,96 | 78,28 | -3,67% | 362.929,00 |
| 09.06.2025 | 79,97 | 84,57 | 79,50 | 81,26 | 3,13% | 373.863,00 |
| 06.06.2025 | 76,31 | 79,50 | 74,62 | 78,79 | 4,50% | 336.660,00 |
| 05.06.2025 | 77,17 | 78,99 | 75,35 | 75,40 | -2,20% | 585.145,00 |
| 04.06.2025 | 72,16 | 78,20 | 71,34 | 77,10 | 6,20% | 514.180,00 |
| 03.06.2025 | 66,82 | 73,22 | 66,00 | 72,60 | 8,81% | 339.592,00 |
| 02.06.2025 | 66,00 | 66,93 | 63,24 | 66,72 | 0,68% | 235.783,00 |
| 30.05.2025 | 65,01 | 66,82 | 64,65 | 66,27 | 0,65% | 173.948,00 |
| 29.05.2025 | 66,83 | 67,62 | 65,17 | 65,84 | -0,33% | 156.255,00 |
| 28.05.2025 | 66,06 | 66,66 | 64,75 | 66,06 | -0,03% | 135.038,00 |
| 27.05.2025 | 64,73 | 67,62 | 64,11 | 66,08 | 4,92% | 171.061,00 |
| 23.05.2025 | 62,00 | 63,73 | 61,69 | 62,98 | -0,58% | 176.882,00 |
| 22.05.2025 | 63,42 | 65,36 | 63,23 | 63,35 | -0,20% | 173.082,00 |
| 21.05.2025 | 64,59 | 65,82 | 62,86 | 63,48 | -3,07% | 204.740,00 |
| 20.05.2025 | 65,81 | 66,34 | 64,73 | 65,49 | -1,27% | 231.215,00 |
| 19.05.2025 | 65,01 | 67,00 | 64,72 | 66,33 | -1,94% | 247.042,00 |
| 16.05.2025 | 67,14 | 67,99 | 65,95 | 67,64 | 0,94% | 238.794,00 |
| 15.05.2025 | 69,68 | 69,73 | 64,45 | 67,01 | -4,23% | 337.138,00 |
| 14.05.2025 | 67,11 | 70,42 | 66,37 | 69,97 | 4,26% | 255.749,00 |
| 13.05.2025 | 67,11 | 68,39 | 66,79 | 67,11 | 0,43% | 226.505,00 |
| 12.05.2025 | 65,00 | 68,73 | 64,24 | 66,82 | 9,13% | 336.177,00 |
| 09.05.2025 | 60,63 | 62,08 | 59,49 | 61,23 | 1,14% | 313.738,00 |
| 08.05.2025 | 61,55 | 61,74 | 60,18 | 60,54 | 0,13% | 141.006,00 |
| 07.05.2025 | 61,28 | 62,38 | 59,88 | 60,46 | -1,03% | 292.468,00 |
| 06.05.2025 | 60,28 | 61,63 | 59,07 | 61,09 | 0,31% | 142.853,00 |
| 05.05.2025 | 60,98 | 62,71 | 60,53 | 60,90 | -0,99% | 192.374,00 |
| 02.05.2025 | 60,93 | 62,91 | 60,73 | 61,51 | 2,79% | 229.311,00 |
| 01.05.2025 | 59,11 | 61,28 | 58,85 | 59,84 | 1,63% | 228.917,00 |
| 30.04.2025 | 58,15 | 59,55 | 56,67 | 58,88 | -1,32% | 271.933,00 |
| 29.04.2025 | 60,66 | 61,00 | 59,31 | 59,67 | -1,63% | 148.089,00 |
| 28.04.2025 | 62,75 | 63,50 | 58,32 | 60,66 | -3,45% | 252.851,00 |
| 25.04.2025 | 60,66 | 62,93 | 59,88 | 62,83 | 2,90% | 191.600,00 |
| 24.04.2025 | 61,30 | 61,50 | 59,06 | 61,06 | -0,38% | 243.275,00 |
| 23.04.2025 | 62,18 | 63,40 | 59,18 | 61,29 | 4,06% | 326.887,00 |
| 22.04.2025 | 59,02 | 60,53 | 57,83 | 58,90 | 0,82% | 299.653,00 |