43,100€
1,17%
Echtzeit-Aktienkurs Universal Stainless & Alloy Products
Bid:
Ask:
Aktienkurse zur Universal Stainless & Alloy Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 42,80 | 43,20 | 42,50 | 43,10 | 1,17% | - |
| 21.01.2025 | 42,70 | 43,00 | 42,50 | 42,60 | 0,71% | - |
| 20.01.2025 | 42,90 | 43,00 | 42,30 | 42,30 | -2,08% | - |
| 17.01.2025 | 43,10 | 43,40 | 42,90 | 43,20 | 0,00% | - |
| 16.01.2025 | 43,10 | 43,40 | 43,00 | 43,20 | 0,00% | - |
| 15.01.2025 | 43,30 | 43,60 | 42,80 | 43,20 | -0,46% | - |
| 14.01.2025 | 43,20 | 43,40 | 42,90 | 43,40 | 0,00% | - |
| 13.01.2025 | 43,30 | 43,60 | 43,20 | 43,40 | 2,36% | - |
| 10.01.2025 | 42,40 | 42,50 | 42,40 | 42,40 | -0,47% | - |
| 09.01.2025 | 42,90 | 42,90 | 42,50 | 42,60 | -0,47% | - |
| 08.01.2025 | 42,50 | 42,80 | 42,00 | 42,80 | 0,94% | - |
| 07.01.2025 | 42,10 | 42,40 | 41,50 | 42,40 | 0,47% | - |
| 06.01.2025 | 42,30 | 42,40 | 41,60 | 42,20 | -0,47% | - |
| 03.01.2025 | 42,50 | 42,70 | 41,80 | 42,40 | 0,00% | - |
| 02.01.2025 | 42,50 | 42,80 | 42,00 | 42,40 | 0,71% | - |
| 30.12.2024 | 42,00 | 42,30 | 41,80 | 42,10 | 0,24% | - |
| 27.12.2024 | 42,10 | 42,30 | 41,90 | 42,00 | -0,47% | - |
| 23.12.2024 | 42,20 | 42,60 | 42,20 | 42,20 | 0,00% | - |
| 20.12.2024 | 42,50 | 42,60 | 41,60 | 42,20 | -0,71% | - |
| 19.12.2024 | 42,50 | 42,70 | 42,20 | 42,50 | 0,00% | 230,00 |
| 18.12.2024 | 42,20 | 42,70 | 42,00 | 42,50 | 0,47% | - |
| 17.12.2024 | 42,10 | 42,90 | 42,10 | 42,30 | 0,00% | - |
| 16.12.2024 | 42,00 | 42,50 | 42,00 | 42,30 | 0,48% | - |
| 13.12.2024 | 42,10 | 42,30 | 42,00 | 42,10 | 0,00% | - |
| 12.12.2024 | 42,10 | 42,30 | 41,90 | 42,10 | 0,00% | - |
| 11.12.2024 | 42,10 | 42,30 | 41,90 | 42,10 | 0,00% | - |
| 10.12.2024 | 41,90 | 42,10 | 41,90 | 42,10 | 0,48% | - |
| 09.12.2024 | 42,10 | 42,10 | 41,70 | 41,90 | 0,00% | - |
| 06.12.2024 | 41,70 | 42,10 | 41,60 | 41,90 | 0,48% | - |
| 05.12.2024 | 42,00 | 42,00 | 41,70 | 41,70 | -0,95% | - |
| 04.12.2024 | 42,10 | 42,50 | 41,90 | 42,10 | 0,00% | - |
| 03.12.2024 | 42,30 | 42,40 | 42,00 | 42,10 | -0,47% | - |
| 02.12.2024 | 42,20 | 42,50 | 42,10 | 42,30 | 0,71% | 140,00 |
| 29.11.2024 | 42,00 | 42,30 | 41,80 | 42,00 | 0,00% | - |
| 28.11.2024 | 42,30 | 42,30 | 42,00 | 42,00 | -0,24% | - |
| 27.11.2024 | 42,40 | 42,40 | 41,80 | 42,10 | -0,47% | - |
| 26.11.2024 | 42,30 | 42,50 | 42,00 | 42,30 | 0,00% | - |
| 25.11.2024 | 42,40 | 42,60 | 41,90 | 42,30 | -0,47% | - |
| 22.11.2024 | 42,10 | 42,80 | 42,10 | 42,50 | 0,95% | - |
| 21.11.2024 | 41,70 | 42,30 | 41,60 | 42,10 | 0,48% | - |
| 20.11.2024 | 41,80 | 42,20 | 41,70 | 41,90 | 0,48% | - |
| 19.11.2024 | 41,60 | 41,90 | 41,50 | 41,70 | 0,00% | - |
| 18.11.2024 | 41,80 | 42,20 | 41,50 | 41,70 | 0,00% | - |
| 15.11.2024 | 41,70 | 42,10 | 41,50 | 41,70 | -0,48% | 29,00 |
| 14.11.2024 | 42,10 | 42,20 | 41,50 | 41,90 | 0,48% | - |
| 13.11.2024 | 41,60 | 41,90 | 41,30 | 41,70 | -0,48% | - |
| 12.11.2024 | 41,40 | 42,10 | 41,30 | 41,90 | 1,45% | - |
| 11.11.2024 | 41,00 | 41,50 | 40,90 | 41,30 | 0,98% | - |
| 08.11.2024 | 40,80 | 41,10 | 40,70 | 40,90 | 0,49% | - |
| 07.11.2024 | 40,90 | 41,40 | 40,50 | 40,70 | -0,97% | - |
| 06.11.2024 | 41,50 | 41,90 | 40,90 | 41,10 | 1,99% | - |
| 05.11.2024 | 40,60 | 40,70 | 40,10 | 40,30 | -0,98% | - |
| 04.11.2024 | 40,40 | 40,70 | 40,00 | 40,70 | 1,24% | - |
| 01.11.2024 | 40,30 | 40,70 | 39,90 | 40,20 | 0,25% | - |
| 31.10.2024 | 40,60 | 40,90 | 40,10 | 40,10 | -0,99% | - |
| 30.10.2024 | 40,40 | 40,70 | 40,30 | 40,50 | 0,50% | - |
| 29.10.2024 | 40,40 | 40,90 | 40,20 | 40,30 | -0,74% | 35,00 |
| 28.10.2024 | 40,60 | 40,90 | 40,30 | 40,60 | 0,25% | - |
| 25.10.2024 | 40,40 | 40,70 | 40,20 | 40,50 | 0,00% | - |
| 24.10.2024 | 40,40 | 40,60 | 40,20 | 40,50 | 0,25% | - |
| 23.10.2024 | 41,20 | 41,30 | 39,10 | 40,40 | 0,00% | - |
| 22.10.2024 | 40,40 | 40,50 | 39,90 | 40,40 | 2,28% | - |
| 21.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -1,99% | - |
| 18.10.2024 | 40,30 | 40,90 | 40,10 | 40,30 | -0,49% | - |
| 17.10.2024 | 40,00 | 41,90 | 39,50 | 40,50 | 1,50% | 150,00 |
| 16.10.2024 | 37,70 | 39,90 | 36,80 | 39,90 | 6,12% | - |
| 15.10.2024 | 37,50 | 38,00 | 36,20 | 37,60 | 0,80% | - |
| 14.10.2024 | 37,60 | 37,80 | 36,40 | 37,30 | -0,53% | - |
| 11.10.2024 | 35,90 | 38,00 | 35,60 | 37,50 | 5,04% | - |
| 10.10.2024 | 36,30 | 36,80 | 35,60 | 35,70 | -1,38% | - |
| 09.10.2024 | 36,60 | 37,30 | 35,70 | 36,20 | -0,82% | - |
| 08.10.2024 | 35,40 | 36,90 | 34,70 | 36,50 | 2,82% | - |
| 07.10.2024 | 34,80 | 35,50 | 34,10 | 35,50 | 2,31% | - |
| 04.10.2024 | 33,10 | 35,00 | 33,00 | 34,70 | 4,52% | - |
| 03.10.2024 | 35,00 | 35,50 | 33,10 | 33,20 | -4,87% | - |
| 02.10.2024 | 35,70 | 36,40 | 34,90 | 34,90 | -2,24% | - |
| 01.10.2024 | 34,70 | 36,30 | 34,60 | 35,70 | 2,88% | - |
| 30.09.2024 | 35,40 | 35,80 | 33,80 | 34,70 | -2,25% | - |
| 27.09.2024 | 36,00 | 36,70 | 35,10 | 35,50 | -1,66% | - |
| 26.09.2024 | 36,10 | 37,60 | 35,70 | 36,10 | -0,28% | - |
| 25.09.2024 | 36,10 | 36,50 | 35,40 | 36,20 | 0,28% | - |
| 24.09.2024 | 36,00 | 37,50 | 35,80 | 36,10 | 0,56% | - |
| 23.09.2024 | 34,70 | 36,10 | 34,50 | 35,90 | 3,46% | - |
| 20.09.2024 | 35,70 | 35,90 | 34,40 | 34,70 | -2,25% | - |
| 19.09.2024 | 33,50 | 36,00 | 33,30 | 35,50 | 5,97% | - |
| 18.09.2024 | 33,80 | 34,80 | 32,30 | 33,50 | -1,18% | - |
| 17.09.2024 | 33,20 | 34,00 | 32,50 | 33,90 | 2,42% | - |
| 16.09.2024 | 34,30 | 35,00 | 32,90 | 33,10 | -4,06% | - |
| 13.09.2024 | 33,70 | 35,10 | 31,60 | 34,50 | 2,37% | 227,00 |
| 12.09.2024 | 33,30 | 35,10 | 33,10 | 33,70 | 1,81% | - |
| 11.09.2024 | 32,80 | 33,30 | 32,10 | 33,10 | 0,61% | - |
| 10.09.2024 | 33,40 | 33,90 | 32,40 | 32,90 | -0,60% | - |
| 09.09.2024 | 31,70 | 34,00 | 31,70 | 33,10 | 5,08% | - |
| 06.09.2024 | 32,80 | 33,10 | 31,40 | 31,50 | -3,96% | - |
| 05.09.2024 | 33,90 | 35,10 | 32,70 | 32,80 | -3,81% | - |
| 04.09.2024 | 34,40 | 34,60 | 33,40 | 34,10 | -1,16% | - |
| 03.09.2024 | 38,00 | 38,10 | 34,30 | 34,50 | -8,97% | 50,00 |
| 02.09.2024 | 38,10 | 40,00 | 37,90 | 37,90 | 0,00% | - |
| 30.08.2024 | 37,90 | 38,20 | 37,20 | 37,90 | 0,00% | - |
| 29.08.2024 | 36,20 | 38,30 | 36,20 | 37,90 | 4,41% | - |