17,000$
0,59%
Echtzeit-Aktienkurs USCB Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,84 | 17,43 | 16,84 | 17,00 | 0,59% | 39.956,00 |
| 02.07.2025 | 17,80 | 17,80 | 16,78 | 16,90 | -0,59% | 28.359,00 |
| 01.07.2025 | 16,56 | 17,30 | 16,56 | 17,00 | 2,81% | 30.791,00 |
| 30.06.2025 | 17,14 | 17,14 | 16,51 | 16,54 | 0,21% | 14.993,00 |
| 27.06.2025 | 16,53 | 16,59 | 16,36 | 16,50 | 0,61% | 68.871,00 |
| 26.06.2025 | 16,29 | 16,52 | 16,22 | 16,40 | 1,86% | 40.867,00 |
| 25.06.2025 | 16,81 | 16,81 | 16,08 | 16,10 | -0,49% | 22.401,00 |
| 24.06.2025 | 16,26 | 16,35 | 16,12 | 16,18 | 0,50% | 13.549,00 |
| 23.06.2025 | 16,00 | 16,11 | 15,91 | 16,10 | 1,07% | 30.657,00 |
| 20.06.2025 | 16,05 | 16,05 | 15,83 | 15,93 | 0,13% | 51.963,00 |
| 18.06.2025 | 15,71 | 16,08 | 15,67 | 15,91 | 0,82% | 21.846,00 |
| 17.06.2025 | 15,76 | 15,91 | 15,57 | 15,78 | -0,38% | 19.196,00 |
| 16.06.2025 | 15,86 | 16,13 | 15,73 | 15,84 | 0,06% | 28.218,00 |
| 13.06.2025 | 16,37 | 16,37 | 15,67 | 15,83 | -4,58% | 31.153,00 |
| 12.06.2025 | 16,73 | 16,74 | 16,51 | 16,59 | -1,19% | 12.268,00 |
| 11.06.2025 | 16,90 | 17,10 | 16,78 | 16,79 | -0,65% | 23.394,00 |
| 10.06.2025 | 16,63 | 16,91 | 16,63 | 16,90 | 1,50% | 15.107,00 |
| 09.06.2025 | 16,58 | 16,79 | 16,53 | 16,65 | 0,60% | 14.444,00 |
| 06.06.2025 | 16,52 | 16,55 | 16,32 | 16,55 | 1,78% | 11.969,00 |
| 05.06.2025 | 16,16 | 16,31 | 16,01 | 16,26 | 0,74% | 19.012,00 |
| 04.06.2025 | 16,39 | 16,55 | 16,07 | 16,14 | -1,65% | 13.458,00 |
| 03.06.2025 | 16,16 | 16,61 | 16,16 | 16,41 | 1,17% | 9.933,00 |
| 02.06.2025 | 16,52 | 16,52 | 16,14 | 16,22 | -1,88% | 16.528,00 |
| 30.05.2025 | 16,52 | 16,60 | 16,51 | 16,53 | -0,96% | 11.470,00 |
| 29.05.2025 | 16,31 | 16,69 | 16,31 | 16,69 | 1,46% | 17.710,00 |
| 28.05.2025 | 16,67 | 16,67 | 16,39 | 16,45 | -1,73% | 25.313,00 |
| 27.05.2025 | 16,72 | 16,85 | 16,62 | 16,74 | 0,54% | 20.497,00 |
| 23.05.2025 | 16,56 | 16,75 | 16,40 | 16,65 | 0,30% | 14.110,00 |
| 22.05.2025 | 16,56 | 16,96 | 16,55 | 16,60 | -1,37% | 47.039,00 |
| 21.05.2025 | 17,12 | 17,43 | 16,69 | 16,83 | -2,89% | 28.318,00 |
| 20.05.2025 | 17,10 | 17,36 | 17,02 | 17,33 | 0,46% | 18.074,00 |
| 19.05.2025 | 16,94 | 17,26 | 16,94 | 17,25 | 0,52% | 27.678,00 |
| 16.05.2025 | 17,21 | 17,32 | 17,03 | 17,16 | -0,75% | 32.699,00 |
| 15.05.2025 | 17,06 | 17,38 | 17,06 | 17,29 | 0,76% | 24.759,00 |
| 14.05.2025 | 17,19 | 17,25 | 17,05 | 17,16 | -0,46% | 25.995,00 |
| 13.05.2025 | 17,44 | 17,58 | 17,18 | 17,24 | -0,98% | 35.225,00 |
| 12.05.2025 | 17,54 | 17,54 | 17,14 | 17,41 | 2,84% | 16.139,00 |
| 09.05.2025 | 16,91 | 17,14 | 16,90 | 16,93 | 0,24% | 14.309,00 |
| 08.05.2025 | 17,06 | 17,29 | 16,69 | 16,89 | -0,59% | 38.246,00 |
| 07.05.2025 | 16,67 | 17,06 | 16,54 | 16,99 | 2,16% | 65.621,00 |
| 06.05.2025 | 16,62 | 16,90 | 16,52 | 16,63 | -0,42% | 32.953,00 |
| 05.05.2025 | 17,00 | 17,12 | 16,57 | 16,70 | -2,40% | 31.071,00 |
| 02.05.2025 | 16,90 | 17,53 | 16,81 | 17,11 | 1,97% | 22.455,00 |
| 01.05.2025 | 16,66 | 17,32 | 16,66 | 16,78 | -0,83% | 26.587,00 |
| 30.04.2025 | 17,08 | 17,35 | 16,88 | 16,92 | -2,81% | 25.757,00 |
| 29.04.2025 | 16,71 | 17,59 | 16,51 | 17,41 | 4,13% | 22.136,00 |
| 28.04.2025 | 16,21 | 16,72 | 16,21 | 16,72 | 3,40% | 16.031,00 |
| 25.04.2025 | 16,50 | 16,89 | 16,12 | 16,17 | -9,51% | 29.625,00 |
| 24.04.2025 | 17,85 | 18,00 | 17,84 | 17,87 | -1,16% | 12.159,00 |
| 23.04.2025 | 18,20 | 18,63 | 18,08 | 18,08 | 2,32% | 31.237,00 |
| 22.04.2025 | 17,18 | 17,81 | 17,18 | 17,67 | 3,15% | 26.055,00 |
| 21.04.2025 | 16,82 | 17,15 | 16,60 | 17,13 | 0,41% | 19.158,00 |
| 17.04.2025 | 16,95 | 17,14 | 16,85 | 17,06 | 0,47% | 23.978,00 |
| 16.04.2025 | 16,88 | 17,07 | 16,83 | 16,98 | -0,24% | 13.680,00 |
| 15.04.2025 | 16,85 | 17,05 | 16,85 | 17,02 | 1,37% | 23.024,00 |
| 14.04.2025 | 16,90 | 16,90 | 16,48 | 16,79 | 0,18% | 12.096,00 |
| 11.04.2025 | 16,52 | 16,84 | 16,38 | 16,76 | 0,63% | 25.547,00 |
| 10.04.2025 | 17,13 | 17,46 | 16,41 | 16,66 | -3,95% | 43.293,00 |
| 09.04.2025 | 16,09 | 18,11 | 16,09 | 17,34 | 4,33% | 31.219,00 |
| 08.04.2025 | 17,17 | 17,26 | 16,46 | 16,62 | -1,19% | 28.039,00 |
| 07.04.2025 | 15,39 | 17,70 | 15,39 | 16,82 | -1,06% | 35.520,00 |
| 04.04.2025 | 16,14 | 17,11 | 16,14 | 17,00 | 0,12% | 43.586,00 |
| 03.04.2025 | 17,68 | 17,68 | 16,90 | 16,98 | -8,02% | 19.933,00 |
| 02.04.2025 | 18,25 | 18,58 | 18,18 | 18,46 | -0,91% | 18.029,00 |
| 01.04.2025 | 18,70 | 19,13 | 18,37 | 18,63 | -0,05% | 11.344,00 |
| 31.03.2025 | 18,41 | 19,20 | 18,41 | 18,64 | -0,11% | 22.403,00 |
| 28.03.2025 | 18,59 | 18,89 | 18,40 | 18,66 | -0,37% | 27.953,00 |
| 27.03.2025 | 18,66 | 18,96 | 18,60 | 18,73 | -1,06% | 50.138,00 |
| 26.03.2025 | 19,00 | 19,00 | 18,73 | 18,93 | -0,89% | 22.407,00 |
| 25.03.2025 | 19,00 | 19,15 | 18,75 | 19,10 | -0,37% | 111.590,00 |
| 24.03.2025 | 19,03 | 19,25 | 18,65 | 19,17 | 1,91% | 120.093,00 |
| 21.03.2025 | 18,73 | 18,98 | 18,60 | 18,81 | -1,98% | 76.301,00 |
| 20.03.2025 | 19,15 | 19,33 | 18,74 | 19,19 | -0,72% | 136.478,00 |
| 19.03.2025 | 18,56 | 19,72 | 18,47 | 19,33 | 5,46% | 82.999,00 |
| 18.03.2025 | 18,00 | 18,33 | 18,00 | 18,33 | 0,14% | 10.710,00 |
| 17.03.2025 | 18,43 | 18,43 | 18,08 | 18,31 | -0,68% | 10.629,00 |
| 14.03.2025 | 18,20 | 18,43 | 18,08 | 18,43 | 3,54% | 14.426,00 |
| 13.03.2025 | 18,00 | 18,00 | 17,64 | 17,80 | -0,17% | 7.572,00 |
| 12.03.2025 | 17,86 | 18,00 | 17,64 | 17,83 | 0,22% | 11.015,00 |
| 11.03.2025 | 17,44 | 18,00 | 17,44 | 17,79 | -0,50% | 17.114,00 |
| 10.03.2025 | 18,29 | 18,30 | 17,76 | 17,88 | -1,92% | 25.191,00 |
| 07.03.2025 | 18,25 | 18,73 | 17,81 | 18,23 | 1,56% | 12.065,00 |
| 06.03.2025 | 17,85 | 18,15 | 17,05 | 17,95 | -0,66% | 10.859,00 |
| 05.03.2025 | 18,49 | 18,49 | 18,00 | 18,07 | -1,79% | 12.546,00 |
| 04.03.2025 | 19,10 | 19,10 | 18,18 | 18,40 | -4,12% | 9.696,00 |
| 03.03.2025 | 19,15 | 19,65 | 18,97 | 19,19 | -1,46% | 10.714,00 |
| 28.02.2025 | 19,21 | 19,48 | 19,15 | 19,48 | 2,45% | 13.323,00 |
| 27.02.2025 | 19,01 | 19,13 | 18,87 | 19,01 | -0,68% | 7.799,00 |
| 26.02.2025 | 19,09 | 19,15 | 18,91 | 19,14 | 0,26% | 21.013,00 |
| 25.02.2025 | 18,97 | 19,31 | 18,88 | 19,09 | 1,38% | 15.808,00 |
| 24.02.2025 | 19,21 | 19,22 | 18,75 | 18,83 | -1,15% | 24.103,00 |
| 21.02.2025 | 19,27 | 19,73 | 18,93 | 19,05 | -0,78% | 25.623,00 |
| 20.02.2025 | 19,20 | 19,22 | 18,86 | 19,20 | 0,05% | 14.123,00 |
| 19.02.2025 | 18,98 | 19,19 | 18,98 | 19,19 | 0,00% | 9.734,00 |
| 18.02.2025 | 18,62 | 19,41 | 18,59 | 19,19 | 2,73% | 36.168,00 |
| 14.02.2025 | 19,23 | 19,23 | 18,67 | 18,68 | -2,96% | 6.757,00 |
| 13.02.2025 | 19,42 | 19,42 | 18,80 | 19,25 | -0,31% | 5.569,00 |
| 12.02.2025 | 19,27 | 19,60 | 19,27 | 19,31 | -1,08% | 11.929,00 |
| 11.02.2025 | 19,36 | 19,57 | 19,32 | 19,52 | 0,46% | 20.929,00 |
| 10.02.2025 | 19,88 | 19,88 | 19,34 | 19,43 | -0,92% | 24.586,00 |