1,990$
-5,91%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 2,14 | 2,43 | 1,90 | 1,99 | -5,91% | 10.845.365,00 |
| 17.06.2025 | 1,75 | 2,39 | 1,75 | 2,12 | 23,32% | 19.549.306,00 |
| 16.06.2025 | 2,19 | 2,22 | 1,65 | 1,72 | -22,40% | 16.101.132,00 |
| 13.06.2025 | 2,55 | 2,75 | 2,10 | 2,21 | 55,63% | 105.699.643,00 |
| 12.06.2025 | 1,41 | 1,52 | 1,33 | 1,42 | 2,90% | 1.239.065,00 |
| 11.06.2025 | 1,27 | 1,44 | 1,27 | 1,38 | 8,66% | 414.903,00 |
| 10.06.2025 | 1,28 | 1,31 | 1,26 | 1,27 | -0,78% | 180.753,00 |
| 09.06.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -1,54% | 83.392,00 |
| 06.06.2025 | 1,24 | 1,33 | 1,24 | 1,30 | 4,42% | 166.761,00 |
| 05.06.2025 | 1,30 | 1,30 | 1,22 | 1,25 | -2,73% | 163.986,00 |
| 04.06.2025 | 1,32 | 1,36 | 1,27 | 1,28 | -0,78% | 181.933,00 |
| 03.06.2025 | 1,31 | 1,36 | 1,29 | 1,29 | -3,01% | 199.011,00 |
| 02.06.2025 | 1,24 | 1,37 | 1,23 | 1,33 | 9,02% | 290.610,00 |
| 30.05.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -5,43% | 151.424,00 |
| 29.05.2025 | 1,34 | 1,36 | 1,29 | 1,29 | -5,15% | 189.527,00 |
| 28.05.2025 | 1,41 | 1,41 | 1,33 | 1,36 | -1,45% | 225.250,00 |
| 27.05.2025 | 1,36 | 1,44 | 1,31 | 1,38 | 2,99% | 440.217,00 |
| 23.05.2025 | 1,25 | 1,47 | 1,25 | 1,34 | 9,84% | 1.216.726,00 |
| 22.05.2025 | 1,24 | 1,25 | 1,19 | 1,22 | -2,40% | 167.330,00 |
| 21.05.2025 | 1,23 | 1,30 | 1,20 | 1,25 | 5,04% | 317.263,00 |
| 20.05.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,00% | 106.610,00 |
| 19.05.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,03% | 135.206,00 |
| 16.05.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,48% | 107.050,00 |
| 15.05.2025 | 1,21 | 1,31 | 1,19 | 1,21 | -0,82% | 251.074,00 |
| 14.05.2025 | 1,13 | 1,24 | 1,11 | 1,22 | 9,91% | 494.939,00 |
| 13.05.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 3,74% | 283.512,00 |
| 12.05.2025 | 1,15 | 1,19 | 1,07 | 1,07 | -5,31% | 299.170,00 |
| 09.05.2025 | 1,11 | 1,17 | 1,11 | 1,13 | -0,88% | 110.914,00 |
| 08.05.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 3,64% | 127.494,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,08 | 1,10 | -1,79% | 137.791,00 |
| 06.05.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 0,00% | 75.955,00 |
| 05.05.2025 | 1,11 | 1,14 | 1,10 | 1,12 | -0,88% | 148.120,00 |
| 02.05.2025 | 1,15 | 1,17 | 1,11 | 1,13 | -2,59% | 182.301,00 |
| 01.05.2025 | 1,14 | 1,19 | 1,12 | 1,16 | 3,57% | 239.224,00 |
| 30.04.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,00% | 101.228,00 |
| 29.04.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -4,27% | 67.419,00 |
| 28.04.2025 | 1,18 | 1,22 | 1,15 | 1,17 | 0,86% | 109.269,00 |
| 25.04.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | 69.158,00 |
| 24.04.2025 | 1,13 | 1,17 | 1,11 | 1,15 | 4,07% | 107.061,00 |
| 23.04.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 1,38% | 144.197,00 |
| 22.04.2025 | 1,08 | 1,13 | 1,08 | 1,09 | 0,93% | 144.081,00 |
| 21.04.2025 | 1,13 | 1,15 | 1,07 | 1,08 | -6,09% | 126.595,00 |
| 17.04.2025 | 1,14 | 1,19 | 1,12 | 1,15 | 1,77% | 207.755,00 |
| 16.04.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 2,73% | 139.512,00 |
| 15.04.2025 | 1,10 | 1,17 | 1,10 | 1,10 | 0,00% | 138.943,00 |
| 14.04.2025 | 1,13 | 1,16 | 1,06 | 1,10 | -1,79% | 207.087,00 |
| 11.04.2025 | 1,04 | 1,15 | 1,04 | 1,12 | 6,67% | 195.466,00 |
| 10.04.2025 | 1,15 | 1,15 | 1,03 | 1,05 | -5,41% | 162.068,00 |
| 09.04.2025 | 1,08 | 1,14 | 1,01 | 1,11 | 1,83% | 497.906,00 |
| 08.04.2025 | 1,09 | 1,25 | 1,05 | 1,09 | 2,83% | 667.475,00 |
| 07.04.2025 | 1,00 | 1,14 | 0,98 | 1,06 | 0,00% | 457.122,00 |
| 04.04.2025 | 1,11 | 1,14 | 1,02 | 1,06 | -7,02% | 342.427,00 |
| 03.04.2025 | 1,19 | 1,22 | 1,14 | 1,14 | -7,32% | 216.600,00 |
| 02.04.2025 | 1,19 | 1,29 | 1,19 | 1,23 | 2,50% | 203.039,00 |
| 01.04.2025 | 1,19 | 1,24 | 1,16 | 1,20 | 0,08% | 207.346,00 |
| 31.03.2025 | 1,19 | 1,25 | 1,17 | 1,20 | -0,91% | 281.447,00 |
| 28.03.2025 | 1,27 | 1,30 | 1,19 | 1,21 | -3,20% | 157.630,00 |
| 27.03.2025 | 1,27 | 1,30 | 1,25 | 1,25 | -2,34% | 134.029,00 |
| 26.03.2025 | 1,32 | 1,37 | 1,28 | 1,28 | -3,76% | 181.065,00 |
| 25.03.2025 | 1,40 | 1,41 | 1,31 | 1,33 | -5,00% | 373.507,00 |
| 24.03.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 1,82% | 191.717,00 |
| 21.03.2025 | 1,39 | 1,45 | 1,37 | 1,38 | -2,48% | 346.477,00 |
| 20.03.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -4,08% | 176.109,00 |
| 19.03.2025 | 1,43 | 1,53 | 1,43 | 1,47 | 2,08% | 283.779,00 |
| 18.03.2025 | 1,47 | 1,52 | 1,41 | 1,44 | -0,69% | 349.593,00 |
| 17.03.2025 | 1,38 | 1,48 | 1,36 | 1,45 | 6,62% | 469.042,00 |
| 14.03.2025 | 1,27 | 1,38 | 1,27 | 1,36 | 7,94% | 209.933,00 |
| 13.03.2025 | 1,37 | 1,42 | 1,25 | 1,26 | -11,89% | 413.638,00 |
| 12.03.2025 | 1,40 | 1,47 | 1,38 | 1,43 | 4,76% | 461.076,00 |
| 11.03.2025 | 1,33 | 1,40 | 1,31 | 1,37 | 1,87% | 216.536,00 |
| 10.03.2025 | 1,50 | 1,52 | 1,34 | 1,34 | -10,07% | 427.973,00 |
| 07.03.2025 | 1,45 | 1,56 | 1,42 | 1,49 | 2,05% | 329.057,00 |
| 06.03.2025 | 1,52 | 1,55 | 1,46 | 1,46 | -3,63% | 234.983,00 |
| 05.03.2025 | 1,57 | 1,61 | 1,48 | 1,52 | -0,33% | 267.726,00 |
| 04.03.2025 | 1,41 | 1,57 | 1,41 | 1,52 | 1,33% | 564.398,00 |
| 03.03.2025 | 1,66 | 1,66 | 1,47 | 1,50 | -8,54% | 574.152,00 |
| 28.02.2025 | 1,64 | 1,67 | 1,55 | 1,64 | 2,18% | 419.595,00 |
| 27.02.2025 | 1,68 | 1,70 | 1,60 | 1,61 | -4,46% | 315.193,00 |
| 26.02.2025 | 1,70 | 1,74 | 1,66 | 1,68 | -1,18% | 332.590,00 |
| 25.02.2025 | 1,78 | 1,87 | 1,68 | 1,70 | -7,10% | 780.902,00 |
| 24.02.2025 | 2,00 | 2,00 | 1,82 | 1,83 | -6,15% | 693.085,00 |
| 21.02.2025 | 2,04 | 2,08 | 1,95 | 1,95 | -4,88% | 447.682,00 |
| 20.02.2025 | 2,17 | 2,17 | 2,05 | 2,05 | -4,21% | 788.385,00 |
| 19.02.2025 | 2,08 | 2,15 | 2,03 | 2,14 | 2,88% | 775.806,00 |
| 18.02.2025 | 2,07 | 2,20 | 2,05 | 2,08 | 2,46% | 951.211,00 |
| 14.02.2025 | 2,09 | 2,09 | 2,01 | 2,03 | 0,50% | 710.890,00 |
| 13.02.2025 | 2,00 | 2,05 | 1,96 | 2,02 | 3,06% | 494.082,00 |
| 12.02.2025 | 2,02 | 2,05 | 1,96 | 1,96 | -3,45% | 741.083,00 |
| 11.02.2025 | 2,16 | 2,17 | 2,03 | 2,03 | -5,58% | 1.065.808,00 |
| 10.02.2025 | 2,24 | 2,24 | 2,14 | 2,15 | 0,94% | 1.061.950,00 |
| 07.02.2025 | 2,26 | 2,31 | 2,13 | 2,13 | -4,91% | 1.060.199,00 |
| 06.02.2025 | 2,36 | 2,39 | 2,19 | 2,24 | -2,18% | 1.619.484,00 |
| 05.02.2025 | 2,33 | 2,50 | 2,22 | 2,29 | -2,55% | 1.768.065,00 |
| 04.02.2025 | 2,39 | 2,50 | 2,33 | 2,35 | -9,96% | 3.280.739,00 |
| 03.02.2025 | 2,35 | 3,56 | 2,27 | 2,61 | 16,52% | 55.312.275,00 |
| 31.01.2025 | 2,28 | 2,37 | 2,19 | 2,24 | 2,28% | 999.248,00 |
| 30.01.2025 | 2,37 | 2,38 | 2,19 | 2,19 | -6,01% | 1.365.632,00 |
| 29.01.2025 | 2,33 | 2,59 | 2,31 | 2,33 | 1,30% | 2.030.518,00 |
| 28.01.2025 | 2,34 | 2,48 | 2,13 | 2,30 | 0,44% | 1.759.969,00 |
| 27.01.2025 | 2,50 | 2,52 | 2,26 | 2,29 | -16,12% | 2.671.538,00 |