1,150$
-2,13%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,32 | 1,34 | 1,14 | 1,15 | -2,13% | 22.716.887,00 |
| 05.03.2026 | 1,11 | 1,23 | 1,00 | 1,18 | 5,86% | 13.445.353,00 |
| 04.03.2026 | 1,13 | 1,19 | 1,09 | 1,11 | -22,38% | 12.536.070,00 |
| 03.03.2026 | 1,25 | 1,48 | 1,23 | 1,43 | 23,28% | 45.445.623,00 |
| 02.03.2026 | 1,50 | 1,52 | 1,07 | 1,16 | 8,92% | 82.232.601,00 |
| 27.02.2026 | 1,03 | 1,08 | 0,98 | 1,07 | 6,71% | 3.537.712,00 |
| 26.02.2026 | 1,01 | 1,04 | 0,99 | 1,00 | -2,16% | 1.832.886,00 |
| 25.02.2026 | 1,01 | 1,02 | 0,97 | 1,02 | 2,72% | 714.708,00 |
| 24.02.2026 | 1,01 | 1,01 | 0,98 | 0,99 | -2,65% | 791.421,00 |
| 20.02.2026 | 1,04 | 1,07 | 1,01 | 1,02 | -3,32% | 1.160.828,00 |
| 19.02.2026 | 1,05 | 1,08 | 0,99 | 1,06 | 0,48% | 3.364.773,00 |
| 18.02.2026 | 1,00 | 1,08 | 0,99 | 1,05 | 7,91% | 2.561.593,00 |
| 17.02.2026 | 1,00 | 1,02 | 0,96 | 0,97 | -2,70% | 714.249,00 |
| 13.02.2026 | 0,97 | 1,02 | 0,97 | 1,00 | 3,09% | 420.934,00 |
| 12.02.2026 | 1,02 | 1,02 | 0,97 | 0,97 | -3,96% | 866.005,00 |
| 11.02.2026 | 1,04 | 1,07 | 1,01 | 1,01 | -0,98% | 1.220.939,00 |
| 10.02.2026 | 1,06 | 1,07 | 1,01 | 1,02 | -5,12% | 1.088.205,00 |
| 09.02.2026 | 1,06 | 1,08 | 1,03 | 1,08 | 0,00% | 437.635,00 |
| 06.02.2026 | 1,02 | 1,09 | 1,02 | 1,08 | 4,88% | 1.101.043,00 |
| 05.02.2026 | 1,04 | 1,07 | 1,01 | 1,03 | -4,21% | 425.029,00 |
| 04.02.2026 | 1,05 | 1,11 | 0,99 | 1,07 | 1,90% | 1.749.010,00 |
| 03.02.2026 | 1,01 | 1,09 | 1,00 | 1,05 | 5,00% | 1.218.092,00 |
| 02.02.2026 | 1,02 | 1,05 | 0,98 | 1,00 | -7,41% | 869.032,00 |
| 30.01.2026 | 1,14 | 1,14 | 1,03 | 1,08 | -6,09% | 1.391.967,00 |
| 29.01.2026 | 1,21 | 1,25 | 1,09 | 1,15 | 0,00% | 2.216.870,00 |
| 28.01.2026 | 1,01 | 1,15 | 1,01 | 1,15 | 15,00% | 1.762.553,00 |
| 27.01.2026 | 0,98 | 1,03 | 0,97 | 1,00 | 2,35% | 911.489,00 |
| 26.01.2026 | 1,00 | 1,02 | 0,96 | 0,98 | -2,30% | 1.021.493,00 |
| 22.01.2026 | 0,99 | 1,02 | 0,97 | 1,00 | 0,91% | 608.968,00 |
| 21.01.2026 | 1,01 | 1,04 | 0,98 | 0,99 | -1,88% | 770.044,00 |
| 20.01.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -2,88% | 253.939,00 |
| 16.01.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 2,97% | 382.944,00 |
| 15.01.2026 | 1,01 | 1,04 | 0,99 | 1,01 | -4,72% | 923.317,00 |
| 14.01.2026 | 0,99 | 1,11 | 0,99 | 1,06 | 7,40% | 2.823.005,00 |
| 13.01.2026 | 1,00 | 1,05 | 0,98 | 0,99 | -1,79% | 3.004.559,00 |
| 12.01.2026 | 1,02 | 1,07 | 0,99 | 1,01 | -2,43% | 1.625.151,00 |
| 09.01.2026 | 1,05 | 1,07 | 1,02 | 1,03 | -1,90% | 607.376,00 |
| 08.01.2026 | 0,98 | 1,06 | 0,97 | 1,05 | 8,25% | 1.613.777,00 |
| 07.01.2026 | 0,97 | 1,02 | 0,96 | 0,97 | -1,32% | 918.109,00 |
| 06.01.2026 | 0,98 | 1,01 | 0,95 | 0,98 | -0,20% | 1.429.522,00 |
| 05.01.2026 | 1,08 | 1,09 | 0,96 | 0,99 | 2,82% | 16.345.658,00 |
| 02.01.2026 | 0,93 | 0,96 | 0,91 | 0,96 | 3,68% | 176.754,00 |
| 31.12.2025 | 0,95 | 0,97 | 0,92 | 0,92 | -2,22% | 259.292,00 |
| 30.12.2025 | 0,98 | 1,03 | 0,95 | 0,95 | -3,77% | 267.475,00 |
| 29.12.2025 | 0,93 | 0,99 | 0,93 | 0,98 | 4,47% | 694.525,00 |
| 26.12.2025 | 0,97 | 0,99 | 0,94 | 0,94 | -3,59% | 362.452,00 |
| 24.12.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -3,47% | 251.044,00 |
| 23.12.2025 | 0,97 | 1,02 | 0,97 | 1,01 | 2,02% | 264.965,00 |
| 22.12.2025 | 0,92 | 1,02 | 0,92 | 0,99 | 7,73% | 752.601,00 |
| 19.12.2025 | 0,92 | 0,95 | 0,92 | 0,92 | -2,23% | 390.548,00 |
| 18.12.2025 | 0,97 | 0,99 | 0,93 | 0,94 | -4,67% | 816.515,00 |
| 17.12.2025 | 0,93 | 1,01 | 0,92 | 0,99 | 5,23% | 718.952,00 |
| 16.12.2025 | 0,97 | 0,97 | 0,93 | 0,94 | -0,95% | 252.635,00 |
| 15.12.2025 | 0,98 | 0,99 | 0,94 | 0,95 | -3,17% | 257.798,00 |
| 12.12.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -1,31% | 318.920,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -3,41% | 107.524,00 |
| 10.12.2025 | 1,02 | 1,04 | 1,00 | 1,03 | -1,44% | 121.450,00 |
| 09.12.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 2,97% | 175.999,00 |
| 08.12.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -4,72% | 231.205,00 |
| 05.12.2025 | 1,03 | 1,07 | 1,01 | 1,06 | 4,95% | 490.219,00 |
| 04.12.2025 | 0,98 | 1,04 | 0,98 | 1,01 | 1,61% | 343.777,00 |
| 03.12.2025 | 0,98 | 1,00 | 0,97 | 0,99 | 2,79% | 166.786,00 |
| 02.12.2025 | 1,01 | 1,03 | 0,96 | 0,97 | -6,12% | 259.909,00 |
| 01.12.2025 | 0,99 | 1,05 | 0,98 | 1,03 | 5,10% | 269.862,00 |
| 28.11.2025 | 1,00 | 1,03 | 0,98 | 0,98 | -2,00% | 259.948,00 |
| 26.11.2025 | 1,01 | 1,06 | 1,00 | 1,00 | 0,60% | 164.211,00 |
| 25.11.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -2,55% | 212.855,00 |
| 24.11.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 5,15% | 152.664,00 |
| 20.11.2025 | 1,02 | 1,02 | 0,94 | 0,97 | -2,81% | 424.995,00 |
| 19.11.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -6,73% | 389.396,00 |
| 18.11.2025 | 1,03 | 1,07 | 1,02 | 1,07 | 4,90% | 173.336,00 |
| 17.11.2025 | 1,05 | 1,07 | 1,02 | 1,02 | -2,86% | 247.828,00 |
| 13.11.2025 | 1,06 | 1,10 | 1,05 | 1,05 | -1,41% | 209.137,00 |
| 12.11.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -5,75% | 266.393,00 |
| 11.11.2025 | 1,10 | 1,14 | 1,08 | 1,13 | 4,63% | 216.417,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,05 | 1,08 | 1,89% | 271.468,00 |
| 07.11.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -2,30% | 434.117,00 |
| 06.11.2025 | 1,15 | 1,15 | 1,06 | 1,09 | -3,56% | 485.758,00 |
| 05.11.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,90% | 222.573,00 |
| 04.11.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -3,88% | 571.793,00 |
| 03.11.2025 | 1,23 | 1,25 | 1,15 | 1,16 | -5,69% | 571.488,00 |
| 31.10.2025 | 1,17 | 1,25 | 1,17 | 1,23 | 6,03% | 957.794,00 |
| 30.10.2025 | 1,17 | 1,20 | 1,14 | 1,16 | -2,93% | 560.121,00 |
| 29.10.2025 | 1,19 | 1,23 | 1,17 | 1,20 | 2,14% | 450.326,00 |
| 28.10.2025 | 1,24 | 1,25 | 1,17 | 1,17 | -5,65% | 989.566,00 |
| 27.10.2025 | 1,28 | 1,28 | 1,23 | 1,24 | 0,00% | 1.105.119,00 |
| 24.10.2025 | 1,23 | 1,30 | 1,23 | 1,24 | 0,81% | 1.441.563,00 |
| 23.10.2025 | 1,30 | 1,37 | 1,22 | 1,23 | 1,65% | 2.170.361,00 |
| 22.10.2025 | 1,19 | 1,25 | 1,17 | 1,21 | 1,68% | 519.579,00 |
| 21.10.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | 201.537,00 |
| 20.10.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 2,56% | 265.967,00 |
| 17.10.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -1,68% | 243.352,00 |
| 16.10.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -2,06% | 484.140,00 |
| 15.10.2025 | 1,16 | 1,26 | 1,16 | 1,22 | 6,58% | 973.809,00 |
| 14.10.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 0,00% | 407.567,00 |
| 13.10.2025 | 1,12 | 1,15 | 1,10 | 1,14 | 2,70% | 289.155,00 |
| 10.10.2025 | 1,19 | 1,20 | 1,11 | 1,11 | -7,50% | 581.549,00 |
| 09.10.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -0,83% | 216.667,00 |
| 08.10.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -0,82% | 214.953,00 |
| 07.10.2025 | 1,23 | 1,25 | 1,20 | 1,22 | 0,00% | 241.707,00 |