26,460$
-3,64%
Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,50 | 27,75 | 26,10 | 26,46 | -3,64% | 296.304,00 |
| 11.11.2026 | 27,91 | 28,31 | 27,12 | 27,46 | -1,89% | 369.292,00 |
| 10.11.2026 | 30,16 | 30,62 | 27,86 | 27,99 | -8,29% | 447.939,00 |
| 09.11.2026 | 27,50 | 31,16 | 27,50 | 30,52 | 11,53% | 630.365,00 |
| 06.11.2026 | 30,87 | 30,87 | 26,32 | 27,37 | -26,18% | 1.019.798,00 |
| 05.11.2026 | 37,49 | 37,52 | 35,56 | 37,07 | -1,85% | 443.758,00 |
| 04.11.2026 | 37,06 | 38,43 | 35,92 | 37,77 | 3,79% | 396.016,00 |
| 03.11.2026 | 36,33 | 36,72 | 35,55 | 36,39 | 0,41% | 192.962,00 |
| 02.11.2026 | 35,13 | 36,98 | 35,10 | 36,24 | 3,57% | 242.595,00 |
| 30.10.2026 | 35,14 | 36,12 | 34,38 | 34,99 | -0,09% | 308.208,00 |
| 29.10.2026 | 33,20 | 35,27 | 33,20 | 35,02 | 6,93% | 222.467,00 |
| 28.10.2026 | 31,79 | 32,80 | 31,47 | 32,75 | 2,99% | 198.432,00 |
| 27.10.2026 | 31,00 | 32,41 | 30,69 | 31,80 | 3,08% | 241.840,00 |
| 26.10.2026 | 31,31 | 32,64 | 29,69 | 30,85 | -1,81% | 255.173,00 |
| 23.10.2026 | 33,95 | 34,12 | 31,40 | 31,42 | -8,48% | 240.493,00 |
| 22.10.2026 | 34,34 | 35,25 | 34,02 | 34,33 | -1,15% | 168.020,00 |
| 21.10.2026 | 37,44 | 37,59 | 34,63 | 34,73 | -6,89% | 202.813,00 |
| 20.10.2026 | 38,08 | 38,70 | 37,13 | 37,30 | -1,56% | 189.762,00 |
| 19.10.2026 | 37,99 | 38,41 | 37,50 | 37,89 | -0,53% | 224.916,00 |
| 16.10.2026 | 39,48 | 40,17 | 37,96 | 38,09 | -2,57% | 149.649,00 |
| 15.10.2026 | 38,72 | 39,99 | 38,63 | 39,09 | 2,38% | 172.605,00 |
| 14.10.2026 | 38,67 | 38,70 | 37,69 | 38,19 | -2,64% | 130.063,00 |
| 13.10.2026 | 38,22 | 39,29 | 38,18 | 39,22 | 2,78% | 139.192,00 |
| 12.10.2026 | 39,94 | 40,34 | 37,90 | 38,16 | -5,85% | 156.087,00 |
| 09.10.2026 | 39,87 | 40,74 | 39,63 | 40,53 | 1,50% | 148.092,00 |
| 08.10.2026 | 39,76 | 40,07 | 38,89 | 39,93 | -0,05% | 205.102,00 |
| 07.10.2026 | 39,53 | 40,66 | 39,26 | 39,95 | -0,50% | 123.269,00 |
| 06.10.2026 | 40,62 | 40,98 | 38,70 | 40,15 | -0,54% | 438.312,00 |
| 05.10.2026 | 41,77 | 41,77 | 39,33 | 40,37 | -2,89% | 389.794,00 |
| 02.10.2026 | 41,94 | 41,99 | 40,34 | 41,57 | 0,43% | 220.587,00 |
| 01.10.2026 | 40,93 | 41,59 | 40,63 | 41,39 | 1,22% | 257.441,00 |
| 30.09.2026 | 39,17 | 41,41 | 38,59 | 40,89 | 4,54% | 384.399,00 |
| 29.09.2026 | 38,93 | 39,88 | 38,72 | 39,12 | 0,76% | 201.068,00 |
| 28.09.2026 | 38,88 | 40,28 | 38,10 | 38,82 | -0,31% | 217.615,00 |
| 25.09.2026 | 39,24 | 39,24 | 37,03 | 38,94 | 0,08% | 303.305,00 |
| 24.09.2026 | 37,11 | 39,04 | 36,77 | 38,91 | 4,54% | 265.957,00 |
| 23.09.2026 | 37,49 | 37,71 | 36,29 | 37,22 | -0,43% | 184.319,00 |
| 22.09.2026 | 36,71 | 38,09 | 36,11 | 37,38 | 4,62% | 335.831,00 |
| 21.09.2026 | 35,04 | 35,81 | 34,53 | 35,73 | 2,78% | 204.242,00 |
| 18.09.2026 | 34,04 | 34,98 | 33,97 | 34,77 | 0,65% | 306.168,00 |
| 17.09.2026 | 35,98 | 36,56 | 34,52 | 34,54 | -2,37% | 274.725,00 |
| 16.09.2026 | 35,51 | 36,25 | 35,03 | 35,38 | -0,51% | 393.032,00 |
| 15.09.2026 | 41,01 | 41,05 | 35,19 | 35,56 | -14,00% | 525.077,00 |
| 14.09.2026 | 40,80 | 41,94 | 40,64 | 41,35 | 1,40% | 139.633,00 |
| 11.09.2026 | 41,44 | 41,89 | 40,67 | 40,78 | -0,96% | 194.655,00 |
| 10.09.2026 | 42,01 | 42,23 | 40,99 | 41,18 | -2,06% | 188.929,00 |
| 09.09.2026 | 44,10 | 44,10 | 42,02 | 42,04 | -4,84% | 257.734,00 |
| 08.09.2026 | 44,11 | 45,88 | 44,00 | 44,18 | -0,07% | 154.866,00 |
| 04.09.2026 | 43,51 | 44,88 | 43,00 | 44,21 | 1,61% | 234.635,00 |
| 03.09.2026 | 45,58 | 45,58 | 42,81 | 43,51 | -3,20% | 219.670,00 |
| 02.09.2026 | 45,19 | 45,81 | 44,57 | 44,95 | 1,70% | 150.530,00 |
| 01.09.2026 | 45,24 | 46,00 | 44,00 | 44,20 | -3,11% | 171.337,00 |
| 31.08.2026 | 47,11 | 47,28 | 44,88 | 45,62 | -3,98% | 192.823,00 |
| 28.08.2026 | 46,59 | 47,82 | 46,52 | 47,51 | 2,48% | 153.488,00 |
| 27.08.2026 | 47,41 | 48,00 | 45,85 | 46,36 | -1,99% | 195.824,00 |
| 26.08.2026 | 47,02 | 48,66 | 46,60 | 47,30 | 0,60% | 139.539,00 |
| 25.08.2026 | 50,00 | 50,00 | 46,90 | 47,02 | -5,07% | 171.651,00 |
| 24.08.2026 | 48,76 | 49,75 | 48,50 | 49,53 | 2,46% | 151.322,00 |
| 21.08.2026 | 48,75 | 48,90 | 47,38 | 48,34 | -0,72% | 151.609,00 |
| 20.08.2026 | 49,44 | 49,65 | 48,37 | 48,69 | -3,12% | 114.222,00 |
| 19.08.2026 | 50,10 | 52,22 | 50,02 | 50,26 | 0,46% | 128.971,00 |
| 18.08.2026 | 50,54 | 51,80 | 49,99 | 50,03 | -1,12% | 126.407,00 |
| 17.08.2026 | 52,23 | 52,59 | 50,60 | 50,60 | -4,47% | 137.986,00 |
| 14.08.2026 | 52,99 | 53,88 | 52,80 | 52,97 | -0,32% | 142.166,00 |
| 13.08.2026 | 52,40 | 53,25 | 51,30 | 53,14 | 1,35% | 200.078,00 |
| 12.08.2026 | 49,62 | 52,67 | 49,09 | 52,43 | 6,16% | 156.141,00 |
| 11.08.2026 | 48,84 | 49,46 | 48,42 | 49,39 | 1,71% | 113.096,00 |
| 10.08.2026 | 49,32 | 49,32 | 47,10 | 48,56 | -0,55% | 103.734,00 |
| 07.08.2026 | 48,60 | 49,34 | 47,92 | 48,83 | 0,74% | 125.230,00 |
| 06.08.2026 | 48,78 | 49,94 | 48,22 | 48,47 | -1,56% | 153.667,00 |
| 05.08.2026 | 48,75 | 49,88 | 48,36 | 49,24 | 1,93% | 168.862,00 |
| 04.08.2026 | 47,88 | 48,89 | 47,33 | 48,31 | 1,17% | 167.895,00 |
| 03.08.2026 | 46,30 | 47,87 | 46,30 | 47,75 | 3,71% | 138.455,00 |
| 31.07.2026 | 46,88 | 48,06 | 45,51 | 46,04 | -1,29% | 204.958,00 |
| 30.07.2026 | 47,91 | 47,94 | 46,26 | 46,64 | -1,83% | 205.458,00 |
| 29.07.2026 | 48,31 | 50,25 | 47,35 | 47,51 | -1,00% | 196.074,00 |
| 28.07.2026 | 46,98 | 48,69 | 45,92 | 47,99 | 2,50% | 193.866,00 |
| 27.07.2026 | 44,63 | 47,45 | 44,59 | 46,82 | 6,00% | 251.449,00 |
| 24.07.2026 | 45,04 | 45,64 | 44,00 | 44,17 | -2,06% | 240.257,00 |
| 23.07.2026 | 44,91 | 45,21 | 44,16 | 45,10 | -1,20% | 233.351,00 |
| 22.07.2026 | 45,61 | 46,27 | 44,87 | 45,65 | -0,31% | 224.252,00 |
| 21.07.2026 | 44,00 | 46,67 | 43,21 | 45,79 | 3,32% | 333.502,00 |
| 20.07.2026 | 46,71 | 47,21 | 43,40 | 44,32 | -5,09% | 421.191,00 |
| 17.07.2026 | 47,26 | 48,55 | 46,54 | 46,70 | -1,72% | 172.451,00 |
| 16.07.2026 | 47,63 | 48,75 | 47,02 | 47,51 | -0,67% | 235.759,00 |
| 15.07.2026 | 50,45 | 51,99 | 47,82 | 47,83 | -6,36% | 316.198,00 |
| 14.07.2026 | 51,24 | 51,47 | 50,24 | 51,08 | -0,14% | 325.286,00 |
| 13.07.2026 | 52,17 | 53,68 | 48,58 | 51,15 | -0,81% | 471.598,00 |
| 10.07.2026 | 52,34 | 52,86 | 50,48 | 51,57 | -0,31% | 320.984,00 |
| 09.07.2026 | 54,27 | 54,27 | 51,72 | 51,73 | -2,84% | 406.588,00 |
| 08.07.2026 | 47,06 | 54,39 | 47,06 | 53,24 | 0,47% | 948.353,00 |
| 07.07.2026 | 56,60 | 57,86 | 52,60 | 52,99 | -5,73% | 579.196,00 |
| 06.07.2026 | 57,61 | 57,82 | 53,99 | 56,21 | -2,43% | 288.790,00 |
| 02.07.2026 | 58,03 | 59,53 | 56,05 | 57,61 | -0,71% | 420.730,00 |
| 01.07.2026 | 56,95 | 58,85 | 56,77 | 58,02 | 0,83% | 229.938,00 |
| 30.06.2026 | 59,13 | 59,13 | 57,07 | 57,54 | -3,44% | 257.752,00 |
| 29.06.2026 | 58,74 | 60,22 | 58,20 | 59,59 | 0,98% | 438.773,00 |
| 26.06.2026 | 54,62 | 60,34 | 54,62 | 59,01 | 7,76% | 721.799,00 |
| 25.06.2026 | 52,60 | 56,99 | 52,00 | 54,76 | 4,03% | 395.526,00 |
| 24.06.2026 | 47,53 | 52,84 | 47,28 | 52,64 | 11,86% | 398.580,00 |