20,130$
0,60%
Echtzeit-Aktienkurs USCB Financial Holdings
Bid:
Ask:
Aktienkurse zur USCB Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,01 | 20,15 | 19,80 | 20,13 | 0,60% | 100.516,00 |
| 11.11.2026 | 20,09 | 20,15 | 19,86 | 20,01 | 0,65% | 94.313,00 |
| 10.11.2026 | 19,88 | 19,93 | 19,41 | 19,88 | 0,05% | 65.267,00 |
| 09.11.2026 | 20,02 | 20,47 | 19,78 | 19,87 | 1,12% | 97.605,00 |
| 06.11.2026 | 19,80 | 20,01 | 19,64 | 19,65 | -0,96% | 135.966,00 |
| 05.11.2026 | 20,13 | 20,13 | 19,76 | 19,84 | -0,35% | 106.882,00 |
| 04.11.2026 | 20,34 | 21,42 | 19,91 | 19,91 | 0,35% | 73.454,00 |
| 03.11.2026 | 20,16 | 20,21 | 19,75 | 19,84 | -1,34% | 77.671,00 |
| 02.11.2026 | 20,06 | 20,36 | 20,02 | 20,11 | 1,16% | 79.543,00 |
| 30.10.2026 | 19,86 | 20,20 | 19,82 | 19,88 | 0,15% | 122.281,00 |
| 29.10.2026 | 20,14 | 20,17 | 19,80 | 19,85 | -0,35% | 64.225,00 |
| 28.10.2026 | 20,02 | 20,04 | 19,75 | 19,92 | -0,60% | 149.928,00 |
| 27.10.2026 | 19,87 | 20,17 | 19,75 | 20,04 | 1,52% | 83.790,00 |
| 26.10.2026 | 19,73 | 20,00 | 19,19 | 19,74 | -0,95% | 159.834,00 |
| 23.10.2026 | 19,91 | 21,34 | 19,70 | 19,93 | -9,57% | 313.604,00 |
| 22.10.2026 | 22,29 | 23,01 | 22,04 | 22,04 | -1,12% | 106.902,00 |
| 21.10.2026 | 22,41 | 22,41 | 22,02 | 22,29 | -0,89% | 61.643,00 |
| 20.10.2026 | 22,32 | 22,91 | 22,32 | 22,49 | 1,03% | 45.728,00 |
| 19.10.2026 | 22,37 | 22,48 | 22,18 | 22,26 | -0,40% | 36.479,00 |
| 16.10.2026 | 22,52 | 22,94 | 22,15 | 22,35 | 0,09% | 27.825,00 |
| 15.10.2026 | 22,06 | 22,41 | 21,98 | 22,33 | 1,96% | 45.302,00 |
| 14.10.2026 | 21,90 | 22,08 | 21,76 | 21,90 | -0,93% | 57.210,00 |
| 13.10.2026 | 22,37 | 22,71 | 21,95 | 22,11 | -0,92% | 37.661,00 |
| 12.10.2026 | 21,94 | 22,38 | 21,94 | 22,31 | 1,29% | 32.858,00 |
| 09.10.2026 | 22,08 | 22,18 | 21,77 | 22,03 | -0,38% | 45.578,00 |
| 08.10.2026 | 21,93 | 22,29 | 21,80 | 22,11 | 0,59% | 40.356,00 |
| 07.10.2026 | 22,05 | 22,34 | 21,97 | 21,98 | -1,43% | 40.101,00 |
| 06.10.2026 | 22,54 | 22,68 | 22,26 | 22,30 | -0,84% | 69.201,00 |
| 05.10.2026 | 22,62 | 22,83 | 22,01 | 22,49 | -0,27% | 85.832,00 |
| 02.10.2026 | 22,16 | 22,58 | 22,15 | 22,55 | 2,31% | 73.562,00 |
| 01.10.2026 | 21,73 | 22,13 | 21,36 | 22,04 | 1,10% | 55.471,00 |
| 30.09.2026 | 22,35 | 22,51 | 21,54 | 21,80 | -2,20% | 82.975,00 |
| 29.09.2026 | 22,87 | 22,91 | 22,15 | 22,29 | -1,55% | 55.938,00 |
| 28.09.2026 | 22,63 | 22,75 | 22,48 | 22,64 | 0,04% | 61.356,00 |
| 25.09.2026 | 22,70 | 22,95 | 22,63 | 22,63 | -0,24% | 33.194,00 |
| 24.09.2026 | 22,50 | 22,80 | 22,35 | 22,69 | 1,05% | 44.871,00 |
| 23.09.2026 | 22,92 | 22,86 | 22,30 | 22,45 | -2,05% | 39.599,00 |
| 22.09.2026 | 23,22 | 23,34 | 22,78 | 22,92 | -0,82% | 33.800,00 |
| 21.09.2026 | 23,13 | 23,26 | 23,01 | 23,11 | -0,04% | 55.941,00 |
| 18.09.2026 | 23,10 | 23,29 | 22,93 | 23,12 | -0,22% | 473.971,00 |
| 17.09.2026 | 23,17 | 23,23 | 22,95 | 23,17 | 1,05% | 78.748,00 |
| 16.09.2026 | 23,19 | 23,22 | 22,56 | 22,93 | -0,99% | 109.465,00 |
| 15.09.2026 | 23,08 | 23,23 | 22,90 | 23,16 | 0,26% | 94.972,00 |
| 14.09.2026 | 23,16 | 23,66 | 23,07 | 23,10 | -0,26% | 107.046,00 |
| 11.09.2026 | 23,24 | 23,38 | 22,87 | 23,16 | 0,92% | 99.589,00 |
| 10.09.2026 | 22,87 | 23,11 | 22,75 | 22,95 | 0,44% | 87.733,00 |
| 09.09.2026 | 22,91 | 23,21 | 22,51 | 22,85 | -1,25% | 63.550,00 |
| 08.09.2026 | 23,40 | 23,53 | 23,07 | 23,14 | -1,45% | 172.205,00 |
| 04.09.2026 | 23,08 | 23,50 | 22,81 | 23,48 | 1,51% | 42.655,00 |
| 03.09.2026 | 22,84 | 23,35 | 22,83 | 23,13 | 1,72% | 53.398,00 |
| 02.09.2026 | 22,39 | 22,99 | 22,24 | 22,74 | 1,93% | 78.984,00 |
| 01.09.2026 | 22,11 | 22,34 | 21,77 | 22,31 | 0,31% | 47.878,00 |
| 31.08.2026 | 22,40 | 22,50 | 22,12 | 22,24 | -0,80% | 40.000,00 |
| 28.08.2026 | 22,41 | 22,95 | 22,33 | 22,42 | 0,58% | 37.001,00 |
| 27.08.2026 | 22,17 | 22,33 | 22,04 | 22,29 | 0,22% | 22.299,00 |
| 26.08.2026 | 22,46 | 22,54 | 22,20 | 22,24 | -0,80% | 30.164,00 |
| 25.08.2026 | 22,46 | 23,89 | 22,20 | 22,42 | -0,09% | 23.474,00 |
| 24.08.2026 | 22,62 | 22,70 | 22,41 | 22,44 | 0,00% | 26.967,00 |
| 21.08.2026 | 22,68 | 22,69 | 22,21 | 22,44 | -0,31% | 30.496,00 |
| 20.08.2026 | 22,42 | 22,65 | 22,24 | 22,51 | 0,67% | 82.241,00 |
| 19.08.2026 | 22,82 | 22,84 | 22,14 | 22,36 | -1,37% | 197.055,00 |
| 18.08.2026 | 22,52 | 23,04 | 22,49 | 22,67 | 0,49% | 42.960,00 |
| 17.08.2026 | 22,31 | 22,72 | 22,25 | 22,56 | 0,36% | 150.596,00 |
| 14.08.2026 | 22,71 | 22,84 | 22,40 | 22,48 | -0,66% | 15.733,00 |
| 13.08.2026 | 22,62 | 22,63 | 22,22 | 22,63 | 0,76% | 31.686,00 |
| 12.08.2026 | 22,48 | 22,64 | 22,25 | 22,46 | 0,22% | 40.117,00 |
| 11.08.2026 | 22,11 | 22,48 | 22,11 | 22,41 | 1,59% | 23.865,00 |
| 10.08.2026 | 22,01 | 22,36 | 21,86 | 22,06 | -0,90% | 33.511,00 |
| 07.08.2026 | 22,21 | 22,35 | 22,04 | 22,26 | 0,32% | 35.198,00 |
| 06.08.2026 | 22,48 | 22,48 | 22,12 | 22,19 | -0,63% | 23.975,00 |
| 05.08.2026 | 22,63 | 22,70 | 22,17 | 22,33 | -0,84% | 43.638,00 |
| 04.08.2026 | 22,63 | 22,64 | 22,04 | 22,52 | 0,40% | 77.437,00 |
| 03.08.2026 | 22,38 | 23,26 | 22,28 | 22,43 | 2,21% | 59.907,00 |
| 31.07.2026 | 21,85 | 22,10 | 21,59 | 21,95 | 0,80% | 55.248,00 |
| 30.07.2026 | 23,19 | 23,19 | 21,70 | 21,77 | -1,09% | 58.130,00 |
| 29.07.2026 | 22,67 | 23,20 | 21,85 | 22,01 | -3,08% | 75.591,00 |
| 28.07.2026 | 22,68 | 23,74 | 22,10 | 22,71 | 0,35% | 118.935,00 |
| 27.07.2026 | 22,52 | 22,85 | 21,87 | 22,63 | 4,53% | 124.046,00 |
| 24.07.2026 | 20,50 | 21,83 | 20,30 | 21,65 | 6,28% | 101.204,00 |
| 23.07.2026 | 19,95 | 20,38 | 19,48 | 20,37 | 1,04% | 53.805,00 |
| 22.07.2026 | 20,35 | 20,35 | 20,03 | 20,16 | -1,27% | 38.385,00 |
| 21.07.2026 | 20,22 | 20,59 | 19,77 | 20,42 | 0,79% | 48.596,00 |
| 20.07.2026 | 20,43 | 20,59 | 19,80 | 20,26 | -1,07% | 54.102,00 |
| 17.07.2026 | 20,74 | 20,90 | 20,32 | 20,48 | -2,20% | 39.376,00 |
| 16.07.2026 | 20,41 | 20,99 | 20,38 | 20,94 | 3,10% | 81.815,00 |
| 15.07.2026 | 20,10 | 20,51 | 20,02 | 20,31 | 1,25% | 29.837,00 |
| 14.07.2026 | 20,20 | 20,27 | 19,98 | 20,06 | -0,50% | 23.389,00 |
| 13.07.2026 | 20,12 | 20,37 | 20,12 | 20,16 | 0,15% | 25.084,00 |
| 10.07.2026 | 20,14 | 20,24 | 20,03 | 20,13 | 0,17% | 30.043,00 |
| 09.07.2026 | 19,78 | 20,22 | 19,25 | 20,10 | 1,70% | 22.899,00 |
| 08.07.2026 | 20,15 | 20,49 | 19,66 | 19,76 | -2,32% | 42.105,00 |
| 07.07.2026 | 20,48 | 20,60 | 20,07 | 20,23 | -0,83% | 27.617,00 |
| 06.07.2026 | 20,45 | 20,70 | 20,15 | 20,40 | -0,24% | 25.254,00 |
| 02.07.2026 | 20,90 | 20,90 | 20,15 | 20,45 | -1,45% | 32.389,00 |
| 01.07.2026 | 20,40 | 20,90 | 20,40 | 20,75 | 1,72% | 40.488,00 |
| 30.06.2026 | 20,14 | 20,52 | 19,95 | 20,40 | 0,79% | 40.396,00 |
| 29.06.2026 | 20,47 | 20,47 | 20,00 | 20,24 | -0,44% | 40.596,00 |
| 26.06.2026 | 19,98 | 20,93 | 19,85 | 20,33 | 2,21% | 352.174,00 |
| 25.06.2026 | 19,98 | 20,13 | 19,80 | 19,89 | -0,05% | 31.169,00 |
| 24.06.2026 | 19,79 | 20,06 | 19,75 | 19,90 | 0,66% | 114.878,00 |