1,210$
0,83%
Echtzeit-Aktienkurs U.S. Energy Corp.
Bid:
Ask:
Aktienkurse zur U.S. Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 0,83% | 171.118,00 |
| 30.09.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 137.869,00 |
| 29.09.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,03% | 428.734,00 |
| 26.09.2025 | 1,23 | 1,32 | 1,20 | 1,24 | 1,64% | 1.097.942,00 |
| 25.09.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,40% | 633.198,00 |
| 24.09.2025 | 1,21 | 1,28 | 1,21 | 1,25 | 4,17% | 566.816,00 |
| 23.09.2025 | 1,19 | 1,26 | 1,17 | 1,20 | 2,56% | 632.724,00 |
| 22.09.2025 | 1,16 | 1,20 | 1,16 | 1,17 | -1,27% | 157.215,00 |
| 19.09.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 0,00% | 243.745,00 |
| 18.09.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 1,72% | 159.440,00 |
| 17.09.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -2,92% | 188.218,00 |
| 16.09.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 3,45% | 269.772,00 |
| 15.09.2025 | 1,15 | 1,18 | 1,14 | 1,16 | 0,87% | 192.761,00 |
| 12.09.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 1,77% | 154.574,00 |
| 11.09.2025 | 1,12 | 1,17 | 1,12 | 1,13 | -3,42% | 184.725,00 |
| 10.09.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 3,54% | 306.653,00 |
| 09.09.2025 | 1,12 | 1,16 | 1,12 | 1,13 | 1,35% | 261.990,00 |
| 08.09.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 0,45% | 225.953,00 |
| 05.09.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | 165.487,00 |
| 04.09.2025 | 1,16 | 1,17 | 1,10 | 1,12 | -3,45% | 398.243,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | 132.980,00 |
| 02.09.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -1,68% | 148.545,00 |
| 29.08.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 0,00% | 100.718,00 |
| 28.08.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,85% | 180.088,00 |
| 27.08.2025 | 1,20 | 1,24 | 1,18 | 1,18 | -2,48% | 270.175,00 |
| 26.08.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,00% | 201.903,00 |
| 25.08.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 3,42% | 322.032,00 |
| 22.08.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -0,85% | 174.404,00 |
| 21.08.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | 141.299,00 |
| 20.08.2025 | 1,21 | 1,21 | 1,16 | 1,19 | 0,00% | 148.065,00 |
| 19.08.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -0,83% | 134.157,00 |
| 18.08.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -0,83% | 232.284,00 |
| 15.08.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 0,00% | 298.149,00 |
| 14.08.2025 | 1,17 | 1,23 | 1,15 | 1,21 | 3,42% | 248.119,00 |
| 13.08.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,86% | 154.883,00 |
| 12.08.2025 | 1,15 | 1,17 | 1,13 | 1,16 | -2,93% | 264.702,00 |
| 11.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 4,82% | 214.522,00 |
| 08.08.2025 | 1,14 | 1,17 | 1,13 | 1,14 | -0,87% | 194.901,00 |
| 07.08.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -0,86% | 138.525,00 |
| 06.08.2025 | 1,16 | 1,21 | 1,15 | 1,16 | -0,85% | 352.554,00 |
| 05.08.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 229.339,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -1,68% | 411.432,00 |
| 01.08.2025 | 1,20 | 1,25 | 1,17 | 1,19 | -0,83% | 298.568,00 |
| 31.07.2025 | 1,24 | 1,27 | 1,20 | 1,20 | -3,23% | 229.483,00 |
| 30.07.2025 | 1,32 | 1,32 | 1,24 | 1,24 | -6,06% | 559.423,00 |
| 29.07.2025 | 1,32 | 1,34 | 1,24 | 1,32 | 0,00% | 845.417,00 |
| 28.07.2025 | 1,25 | 1,40 | 1,25 | 1,32 | 10,92% | 1.668.855,00 |
| 25.07.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -2,46% | 322.176,00 |
| 24.07.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -3,17% | 293.466,00 |
| 23.07.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -1,56% | 198.015,00 |
| 22.07.2025 | 1,24 | 1,29 | 1,20 | 1,28 | 4,92% | 467.503,00 |
| 21.07.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -4,69% | 438.406,00 |
| 18.07.2025 | 1,28 | 1,33 | 1,28 | 1,28 | 0,79% | 285.413,00 |
| 17.07.2025 | 1,29 | 1,30 | 1,22 | 1,27 | -2,31% | 841.807,00 |
| 16.07.2025 | 1,32 | 1,35 | 1,29 | 1,30 | -1,52% | 453.553,00 |
| 15.07.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -2,94% | 242.340,00 |
| 14.07.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 381.428,00 |
| 11.07.2025 | 1,36 | 1,39 | 1,32 | 1,36 | -0,73% | 404.662,00 |
| 10.07.2025 | 1,33 | 1,40 | 1,31 | 1,37 | 3,01% | 622.034,00 |
| 09.07.2025 | 1,40 | 1,41 | 1,30 | 1,33 | -5,00% | 685.079,00 |
| 08.07.2025 | 1,32 | 1,42 | 1,32 | 1,40 | 5,26% | 728.839,00 |
| 07.07.2025 | 1,41 | 1,42 | 1,31 | 1,33 | -2,92% | 754.601,00 |
| 03.07.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -0,36% | 365.512,00 |
| 02.07.2025 | 1,38 | 1,42 | 1,36 | 1,38 | 0,36% | 492.270,00 |
| 01.07.2025 | 1,42 | 1,48 | 1,34 | 1,37 | -2,14% | 1.173.101,00 |
| 30.06.2025 | 1,47 | 1,52 | 1,40 | 1,40 | -8,50% | 947.042,00 |
| 27.06.2025 | 1,60 | 1,63 | 1,50 | 1,53 | -3,16% | 988.206,00 |
| 26.06.2025 | 1,50 | 1,66 | 1,50 | 1,58 | 4,64% | 1.493.640,00 |
| 25.06.2025 | 1,51 | 1,69 | 1,45 | 1,51 | -4,43% | 2.083.936,00 |
| 24.06.2025 | 1,50 | 1,65 | 1,44 | 1,58 | -14,13% | 3.320.318,00 |
| 23.06.2025 | 1,99 | 2,14 | 1,80 | 1,84 | 4,55% | 13.530.812,00 |
| 20.06.2025 | 1,93 | 1,95 | 1,72 | 1,76 | -11,56% | 3.793.609,00 |
| 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 |