19,740$
0,71%
Echtzeit-Aktienkurs USCB Financial Holdings Inc
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,60 | 19,85 | 19,14 | 19,74 | 0,71% | 94.219,00 |
| 12.02.2026 | 19,98 | 20,02 | 19,24 | 19,60 | -1,36% | 43.367,00 |
| 11.02.2026 | 19,70 | 20,09 | 19,40 | 19,87 | 1,64% | 87.172,00 |
| 10.02.2026 | 19,73 | 19,98 | 19,47 | 19,55 | -1,31% | 46.798,00 |
| 09.02.2026 | 20,10 | 20,15 | 19,79 | 19,81 | -1,59% | 32.232,00 |
| 06.02.2026 | 20,14 | 20,52 | 20,13 | 20,13 | 1,26% | 53.305,00 |
| 05.02.2026 | 19,92 | 20,27 | 19,70 | 19,88 | 0,40% | 62.774,00 |
| 04.02.2026 | 20,00 | 20,36 | 19,79 | 19,80 | 0,00% | 125.976,00 |
| 03.02.2026 | 19,36 | 20,02 | 19,27 | 19,80 | 1,90% | 112.139,00 |
| 02.02.2026 | 18,86 | 19,77 | 18,73 | 19,43 | 2,91% | 47.723,00 |
| 30.01.2026 | 18,36 | 19,09 | 18,36 | 18,88 | 0,69% | 27.385,00 |
| 29.01.2026 | 18,16 | 18,76 | 17,79 | 18,75 | 3,99% | 109.754,00 |
| 28.01.2026 | 19,05 | 19,07 | 17,85 | 18,03 | -5,11% | 89.396,00 |
| 27.01.2026 | 19,23 | 19,23 | 18,73 | 19,00 | -1,81% | 93.485,00 |
| 26.01.2026 | 19,44 | 19,55 | 18,70 | 19,35 | -6,52% | 73.270,00 |
| 22.01.2026 | 20,45 | 20,79 | 19,60 | 20,70 | 2,32% | 50.301,00 |
| 21.01.2026 | 19,52 | 20,53 | 19,52 | 20,23 | 5,20% | 26.041,00 |
| 20.01.2026 | 19,21 | 19,44 | 19,21 | 19,23 | -1,08% | 11.654,00 |
| 16.01.2026 | 19,60 | 19,83 | 19,39 | 19,44 | -1,17% | 20.408,00 |
| 15.01.2026 | 19,19 | 19,86 | 19,14 | 19,67 | 2,88% | 17.823,00 |
| 14.01.2026 | 18,84 | 19,22 | 18,84 | 19,12 | 1,11% | 16.458,00 |
| 13.01.2026 | 18,99 | 19,19 | 18,84 | 18,91 | 0,00% | 20.606,00 |
| 12.01.2026 | 19,01 | 19,12 | 18,82 | 18,91 | -1,66% | 46.185,00 |
| 09.01.2026 | 19,49 | 19,94 | 19,22 | 19,23 | -1,44% | 23.276,00 |
| 08.01.2026 | 19,08 | 19,65 | 19,08 | 19,51 | 2,41% | 28.875,00 |
| 07.01.2026 | 19,06 | 19,27 | 18,71 | 19,05 | 0,50% | 37.342,00 |
| 06.01.2026 | 18,96 | 19,24 | 18,31 | 18,96 | -0,71% | 40.212,00 |
| 05.01.2026 | 18,36 | 19,38 | 18,22 | 19,09 | 4,86% | 43.823,00 |
| 02.01.2026 | 18,47 | 18,76 | 17,83 | 18,21 | -1,17% | 40.314,00 |
| 31.12.2025 | 18,55 | 20,34 | 18,32 | 18,42 | -0,16% | 26.759,00 |
| 30.12.2025 | 18,71 | 18,75 | 18,37 | 18,45 | -1,34% | 14.426,00 |
| 29.12.2025 | 18,78 | 18,87 | 18,56 | 18,70 | -0,16% | 26.712,00 |
| 26.12.2025 | 19,09 | 19,09 | 18,63 | 18,73 | -1,58% | 22.069,00 |
| 24.12.2025 | 19,09 | 19,19 | 18,90 | 19,03 | -0,05% | 15.738,00 |
| 23.12.2025 | 19,09 | 19,40 | 18,96 | 19,04 | -0,94% | 21.541,00 |
| 22.12.2025 | 19,15 | 19,73 | 19,15 | 19,22 | 0,37% | 23.896,00 |
| 19.12.2025 | 19,70 | 19,90 | 18,88 | 19,15 | -2,99% | 126.837,00 |
| 18.12.2025 | 19,67 | 19,95 | 18,99 | 19,74 | 0,97% | 34.435,00 |
| 17.12.2025 | 19,45 | 19,84 | 19,45 | 19,55 | 0,21% | 36.867,00 |
| 16.12.2025 | 19,43 | 19,61 | 18,87 | 19,51 | 1,09% | 67.976,00 |
| 15.12.2025 | 19,44 | 19,65 | 18,96 | 19,30 | -0,26% | 67.579,00 |
| 12.12.2025 | 18,75 | 19,97 | 18,75 | 19,35 | 3,59% | 53.226,00 |
| 11.12.2025 | 18,57 | 19,11 | 18,49 | 18,68 | 0,97% | 70.861,00 |
| 10.12.2025 | 18,49 | 18,91 | 18,39 | 18,50 | 0,00% | 163.338,00 |
| 09.12.2025 | 18,49 | 18,77 | 18,46 | 18,50 | 0,76% | 32.519,00 |
| 08.12.2025 | 18,37 | 18,70 | 17,97 | 18,36 | 0,77% | 21.033,00 |
| 05.12.2025 | 18,36 | 18,40 | 18,12 | 18,22 | -0,76% | 20.317,00 |
| 04.12.2025 | 18,26 | 18,47 | 18,18 | 18,36 | 0,60% | 22.037,00 |
| 03.12.2025 | 17,68 | 18,25 | 17,68 | 18,25 | 3,69% | 30.470,00 |
| 02.12.2025 | 17,95 | 18,01 | 17,56 | 17,60 | -2,22% | 37.145,00 |
| 01.12.2025 | 17,49 | 18,00 | 17,49 | 18,00 | 1,18% | 31.871,00 |
| 28.11.2025 | 17,97 | 17,97 | 17,50 | 17,79 | -0,50% | 16.397,00 |
| 26.11.2025 | 17,87 | 18,15 | 17,71 | 17,88 | -0,50% | 28.735,00 |
| 25.11.2025 | 18,00 | 18,21 | 17,88 | 17,97 | -0,17% | 50.427,00 |
| 24.11.2025 | 18,19 | 18,65 | 17,89 | 18,00 | 3,33% | 50.178,00 |
| 20.11.2025 | 17,50 | 17,75 | 17,33 | 17,42 | -0,34% | 18.950,00 |
| 19.11.2025 | 17,29 | 17,48 | 17,21 | 17,48 | 0,81% | 22.185,00 |
| 18.11.2025 | 17,03 | 17,40 | 17,03 | 17,34 | 1,11% | 23.196,00 |
| 17.11.2025 | 17,71 | 17,71 | 17,14 | 17,15 | -4,35% | 11.262,00 |
| 13.11.2025 | 17,85 | 18,07 | 17,79 | 17,93 | 0,17% | 48.992,00 |
| 12.11.2025 | 18,04 | 18,10 | 17,78 | 17,90 | 0,28% | 20.646,00 |
| 11.11.2025 | 18,23 | 18,23 | 17,73 | 17,85 | -0,11% | 16.562,00 |
| 10.11.2025 | 17,75 | 18,03 | 17,57 | 17,87 | 0,73% | 77.898,00 |
| 07.11.2025 | 17,62 | 17,85 | 17,40 | 17,74 | 0,97% | 69.131,00 |
| 06.11.2025 | 17,59 | 17,60 | 17,42 | 17,57 | 0,00% | 36.491,00 |
| 05.11.2025 | 17,37 | 17,57 | 17,37 | 17,57 | 1,15% | 17.079,00 |
| 04.11.2025 | 17,00 | 17,40 | 17,00 | 17,37 | 1,22% | 24.570,00 |
| 03.11.2025 | 17,31 | 17,40 | 17,03 | 17,16 | -0,55% | 23.578,00 |
| 31.10.2025 | 17,16 | 17,40 | 17,08 | 17,26 | 0,26% | 21.977,00 |
| 30.10.2025 | 17,26 | 17,50 | 17,15 | 17,21 | -0,35% | 49.572,00 |
| 29.10.2025 | 17,59 | 17,73 | 17,07 | 17,27 | -1,88% | 34.644,00 |
| 28.10.2025 | 17,50 | 17,66 | 17,44 | 17,60 | 1,32% | 78.645,00 |
| 27.10.2025 | 17,44 | 17,50 | 17,21 | 17,37 | 0,46% | 30.991,00 |
| 24.10.2025 | 17,24 | 17,29 | 17,04 | 17,29 | 1,89% | 25.236,00 |
| 23.10.2025 | 17,11 | 17,42 | 16,82 | 16,97 | -1,28% | 17.314,00 |
| 22.10.2025 | 17,40 | 17,40 | 17,05 | 17,19 | -1,55% | 20.377,00 |
| 21.10.2025 | 17,52 | 17,52 | 17,19 | 17,46 | 0,00% | 16.917,00 |
| 20.10.2025 | 17,15 | 17,47 | 17,02 | 17,46 | 3,01% | 13.477,00 |
| 17.10.2025 | 16,90 | 17,15 | 16,52 | 16,95 | 0,30% | 26.025,00 |
| 16.10.2025 | 17,12 | 17,12 | 16,36 | 16,90 | -1,00% | 34.794,00 |
| 15.10.2025 | 17,51 | 17,52 | 16,84 | 17,07 | -2,35% | 12.216,00 |
| 14.10.2025 | 16,71 | 17,57 | 16,63 | 17,48 | 3,62% | 31.046,00 |
| 13.10.2025 | 16,61 | 16,96 | 16,41 | 16,87 | 2,62% | 20.484,00 |
| 10.10.2025 | 16,95 | 17,22 | 16,43 | 16,44 | -3,01% | 24.288,00 |
| 09.10.2025 | 17,11 | 17,37 | 16,93 | 16,95 | -1,17% | 33.123,00 |
| 08.10.2025 | 17,30 | 17,30 | 17,10 | 17,15 | 0,06% | 5.482,00 |
| 07.10.2025 | 17,30 | 17,38 | 17,07 | 17,14 | -0,87% | 14.304,00 |
| 06.10.2025 | 17,24 | 17,43 | 17,06 | 17,29 | 2,13% | 21.284,00 |
| 02.10.2025 | 17,21 | 17,21 | 16,77 | 16,93 | -2,03% | 17.177,00 |
| 01.10.2025 | 17,31 | 17,40 | 17,07 | 17,28 | -0,97% | 17.875,00 |
| 30.09.2025 | 17,19 | 17,53 | 17,08 | 17,45 | 0,69% | 19.112,00 |
| 29.09.2025 | 17,48 | 17,48 | 17,10 | 17,33 | -0,97% | 38.935,00 |
| 26.09.2025 | 17,53 | 17,54 | 17,30 | 17,50 | 1,16% | 24.685,00 |
| 25.09.2025 | 17,23 | 17,31 | 17,10 | 17,30 | 0,29% | 25.718,00 |
| 24.09.2025 | 17,29 | 17,51 | 17,16 | 17,25 | -0,75% | 20.127,00 |
| 23.09.2025 | 17,42 | 17,50 | 17,13 | 17,38 | 0,46% | 31.431,00 |
| 22.09.2025 | 17,31 | 17,42 | 17,11 | 17,30 | 1,05% | 22.219,00 |
| 19.09.2025 | 17,36 | 18,17 | 17,10 | 17,12 | -1,33% | 49.008,00 |
| 18.09.2025 | 17,30 | 17,50 | 17,30 | 17,35 | 1,17% | 32.786,00 |
| 17.09.2025 | 17,26 | 17,52 | 17,15 | 17,15 | -0,87% | 31.391,00 |