44,230$
-0,18%
Echtzeit-Aktienkurs Universal Stainless & Alloy Products
Bid:
Ask:
Aktienkurse zur Universal Stainless & Alloy Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,42 | 44,42 | 44,01 | 44,23 | -0,18% | 109.166,00 |
| 03.12.2024 | 44,34 | 44,47 | 44,29 | 44,31 | -0,02% | 69.707,00 |
| 02.12.2024 | 44,35 | 44,59 | 44,26 | 44,32 | -0,23% | 140.374,00 |
| 29.11.2024 | 44,43 | 44,50 | 44,34 | 44,42 | 0,02% | 38.720,00 |
| 27.11.2024 | 44,20 | 44,45 | 44,20 | 44,41 | 0,02% | 82.629,00 |
| 26.11.2024 | 44,25 | 44,42 | 44,22 | 44,40 | 0,14% | 93.658,00 |
| 25.11.2024 | 44,30 | 44,37 | 44,19 | 44,34 | 0,16% | 155.101,00 |
| 22.11.2024 | 44,17 | 44,28 | 44,06 | 44,27 | 0,50% | 86.337,00 |
| 20.11.2024 | 44,16 | 44,32 | 44,00 | 44,05 | -0,47% | 197.185,00 |
| 19.11.2024 | 44,05 | 44,30 | 44,01 | 44,26 | 0,43% | 102.303,00 |
| 18.11.2024 | 44,24 | 44,25 | 44,01 | 44,07 | 0,18% | 107.932,00 |
| 15.11.2024 | 44,28 | 44,33 | 43,97 | 43,99 | -0,23% | 140.486,00 |
| 14.11.2024 | 44,02 | 44,42 | 43,92 | 44,09 | 0,20% | 183.525,00 |
| 13.11.2024 | 44,27 | 44,39 | 43,92 | 44,00 | -0,61% | 310.119,00 |
| 12.11.2024 | 44,00 | 44,59 | 43,85 | 44,27 | 0,52% | 298.786,00 |
| 11.11.2024 | 43,69 | 44,04 | 43,69 | 44,04 | 0,20% | 175.184,00 |
| 08.11.2024 | 43,90 | 44,05 | 43,80 | 43,95 | -0,09% | 216.541,00 |
| 07.11.2024 | 44,08 | 44,24 | 43,86 | 43,99 | -0,15% | 381.958,00 |
| 06.11.2024 | 44,52 | 44,55 | 44,03 | 44,06 | 0,01% | 380.032,00 |
| 05.11.2024 | 44,00 | 44,31 | 43,85 | 44,05 | -0,29% | 178.100,00 |
| 04.11.2024 | 43,84 | 44,35 | 43,71 | 44,18 | 0,64% | 328.579,00 |
| 01.11.2024 | 43,85 | 44,13 | 43,61 | 43,90 | 0,34% | 342.567,00 |
| 31.10.2024 | 43,88 | 44,46 | 43,75 | 43,75 | -0,68% | 138.984,00 |
| 30.10.2024 | 43,83 | 44,25 | 43,67 | 44,05 | 0,82% | 185.032,00 |
| 29.10.2024 | 43,76 | 44,15 | 43,55 | 43,69 | 0,11% | 175.443,00 |
| 28.10.2024 | 43,95 | 44,25 | 43,64 | 43,64 | -0,23% | 221.486,00 |
| 25.10.2024 | 43,78 | 43,95 | 43,66 | 43,74 | 0,09% | 164.161,00 |
| 24.10.2024 | 43,65 | 43,83 | 43,60 | 43,70 | 0,11% | 299.055,00 |
| 23.10.2024 | 43,06 | 43,95 | 43,00 | 43,65 | 0,18% | 584.601,00 |
| 22.10.2024 | 43,58 | 43,80 | 43,40 | 43,57 | -0,23% | 313.218,00 |
| 21.10.2024 | 43,37 | 43,80 | 43,05 | 43,67 | -0,07% | 727.607,00 |
| 18.10.2024 | 43,80 | 44,20 | 43,55 | 43,70 | -0,05% | 869.969,00 |
| 17.10.2024 | 44,74 | 45,30 | 43,72 | 43,72 | 0,67% | 1.309.569,00 |
| 16.10.2024 | 41,50 | 43,45 | 41,38 | 43,43 | 5,67% | 192.537,00 |
| 15.10.2024 | 40,32 | 41,37 | 39,54 | 41,10 | 0,66% | 78.170,00 |
| 14.10.2024 | 41,21 | 41,50 | 39,79 | 40,83 | -0,87% | 142.305,00 |
| 11.10.2024 | 38,86 | 41,51 | 38,86 | 41,19 | 5,16% | 133.567,00 |
| 10.10.2024 | 39,75 | 40,07 | 38,78 | 39,17 | -1,24% | 69.969,00 |
| 09.10.2024 | 40,05 | 40,90 | 39,01 | 39,66 | -1,44% | 76.132,00 |
| 08.10.2024 | 38,92 | 40,35 | 38,00 | 40,24 | 3,58% | 110.828,00 |
| 07.10.2024 | 38,20 | 38,89 | 37,35 | 38,85 | 1,70% | 64.969,00 |
| 04.10.2024 | 36,87 | 38,33 | 36,87 | 38,20 | 4,69% | 131.830,00 |
| 03.10.2024 | 38,37 | 38,46 | 36,45 | 36,49 | -5,37% | 73.376,00 |
| 02.10.2024 | 39,31 | 40,08 | 38,56 | 38,56 | -2,39% | 68.981,00 |
| 01.10.2024 | 38,90 | 40,17 | 38,14 | 39,51 | 2,27% | 90.878,00 |
| 30.09.2024 | 39,63 | 39,63 | 37,50 | 38,63 | -2,67% | 115.378,00 |
| 27.09.2024 | 40,28 | 40,85 | 39,30 | 39,69 | -1,15% | 78.274,00 |
| 26.09.2024 | 41,26 | 42,09 | 40,02 | 40,15 | -0,50% | 84.526,00 |
| 25.09.2024 | 40,57 | 40,98 | 39,60 | 40,35 | -0,17% | 85.595,00 |
| 24.09.2024 | 40,66 | 41,63 | 39,89 | 40,42 | 0,90% | 142.253,00 |
| 23.09.2024 | 39,37 | 40,07 | 38,58 | 40,06 | 3,22% | 129.507,00 |
| 20.09.2024 | 39,61 | 39,63 | 38,39 | 38,81 | -2,60% | 89.795,00 |
| 19.09.2024 | 38,68 | 40,13 | 38,02 | 39,85 | 7,46% | 103.005,00 |
| 18.09.2024 | 37,58 | 38,96 | 36,93 | 37,08 | -1,54% | 62.886,00 |
| 17.09.2024 | 36,81 | 37,81 | 36,61 | 37,66 | 1,98% | 76.278,00 |
| 16.09.2024 | 38,62 | 38,65 | 36,75 | 36,93 | -3,05% | 84.615,00 |
| 13.09.2024 | 37,91 | 38,90 | 37,62 | 38,09 | 1,98% | 71.467,00 |
| 12.09.2024 | 37,08 | 38,60 | 36,99 | 37,35 | 1,85% | 87.072,00 |
| 11.09.2024 | 36,37 | 36,67 | 35,41 | 36,67 | 0,94% | 50.766,00 |
| 10.09.2024 | 37,10 | 37,65 | 35,89 | 36,33 | -1,12% | 81.253,00 |
| 09.09.2024 | 35,53 | 37,48 | 35,32 | 36,74 | 5,00% | 126.924,00 |
| 06.09.2024 | 36,41 | 36,54 | 34,78 | 34,99 | -4,01% | 135.596,00 |
| 05.09.2024 | 37,50 | 38,07 | 36,42 | 36,45 | -2,88% | 91.364,00 |
| 04.09.2024 | 37,81 | 38,33 | 36,35 | 37,53 | -1,50% | 94.428,00 |
| 03.09.2024 | 41,92 | 41,92 | 37,86 | 38,10 | -9,54% | 209.756,00 |
| 30.08.2024 | 42,16 | 42,36 | 41,21 | 42,12 | -0,05% | 82.318,00 |
| 29.08.2024 | 40,82 | 42,25 | 40,40 | 42,14 | 4,33% | 87.839,00 |
| 28.08.2024 | 42,38 | 42,38 | 39,61 | 40,39 | -4,56% | 121.803,00 |
| 27.08.2024 | 42,23 | 42,67 | 41,20 | 42,32 | 0,05% | 70.377,00 |
| 26.08.2024 | 42,90 | 42,90 | 41,28 | 42,30 | 0,26% | 127.852,00 |
| 23.08.2024 | 40,34 | 42,20 | 39,99 | 42,19 | 5,32% | 140.443,00 |
| 22.08.2024 | 40,01 | 40,72 | 39,56 | 40,06 | -0,42% | 83.255,00 |
| 21.08.2024 | 40,10 | 40,50 | 39,10 | 40,23 | 1,49% | 135.551,00 |
| 20.08.2024 | 38,33 | 39,85 | 38,10 | 39,64 | 3,12% | 125.093,00 |
| 19.08.2024 | 39,87 | 40,99 | 37,69 | 38,44 | -2,49% | 197.360,00 |
| 16.08.2024 | 39,05 | 40,08 | 38,69 | 39,42 | 1,68% | 164.635,00 |
| 15.08.2024 | 39,15 | 39,98 | 38,30 | 38,77 | 1,28% | 161.980,00 |
| 14.08.2024 | 38,30 | 38,61 | 37,50 | 38,28 | 0,58% | 78.942,00 |
| 13.08.2024 | 36,20 | 38,33 | 35,00 | 38,06 | 4,91% | 148.224,00 |
| 12.08.2024 | 36,53 | 37,06 | 35,49 | 36,28 | -0,68% | 90.457,00 |
| 09.08.2024 | 36,57 | 37,86 | 36,25 | 36,53 | 0,33% | 114.595,00 |
| 08.08.2024 | 37,02 | 38,15 | 36,25 | 36,41 | -0,98% | 162.628,00 |
| 07.08.2024 | 39,00 | 39,57 | 36,35 | 36,77 | -4,42% | 192.493,00 |
| 06.08.2024 | 36,39 | 38,79 | 34,89 | 38,47 | 6,21% | 209.211,00 |
| 05.08.2024 | 35,07 | 37,38 | 30,99 | 36,22 | -4,86% | 218.231,00 |
| 02.08.2024 | 39,19 | 39,19 | 37,06 | 38,07 | -5,86% | 221.847,00 |
| 01.08.2024 | 38,44 | 40,92 | 37,61 | 40,44 | 7,78% | 294.695,00 |
| 31.07.2024 | 35,00 | 39,81 | 34,48 | 37,52 | 14,22% | 569.056,00 |
| 30.07.2024 | 32,74 | 33,17 | 32,30 | 32,85 | 0,92% | 112.883,00 |
| 29.07.2024 | 33,59 | 33,70 | 32,00 | 32,55 | -1,30% | 167.358,00 |
| 26.07.2024 | 33,02 | 33,70 | 32,91 | 32,98 | 1,07% | 139.363,00 |
| 25.07.2024 | 29,61 | 32,84 | 29,61 | 32,63 | 9,72% | 192.420,00 |
| 24.07.2024 | 30,83 | 30,85 | 29,62 | 29,74 | -2,40% | 67.971,00 |
| 23.07.2024 | 29,83 | 30,78 | 29,50 | 30,47 | 1,50% | 63.537,00 |
| 22.07.2024 | 29,67 | 30,22 | 28,73 | 30,02 | 1,08% | 66.312,00 |
| 19.07.2024 | 30,06 | 30,21 | 29,26 | 29,70 | -1,56% | 59.416,00 |
| 18.07.2024 | 29,85 | 30,94 | 29,70 | 30,17 | 1,89% | 108.213,00 |
| 17.07.2024 | 30,25 | 30,38 | 29,18 | 29,61 | -2,18% | 105.648,00 |
| 16.07.2024 | 29,80 | 30,35 | 29,42 | 30,27 | 2,54% | 115.850,00 |
| 15.07.2024 | 28,89 | 29,90 | 28,86 | 29,52 | 3,72% | 123.729,00 |