42,000€
Echtzeit-Aktienkurs Universal Stainless & Alloy Products
Bid:
Ask:
Aktienkurse zur Universal Stainless & Alloy Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 42,20 | 42,30 | 41,90 | 42,10 | -0,47% | - |
| 03.12.2024 | 42,20 | 42,30 | 42,10 | 42,30 | 0,00% | - |
| 02.12.2024 | 41,80 | 42,50 | 41,80 | 42,30 | 0,95% | - |
| 29.11.2024 | 42,00 | 42,30 | 41,80 | 41,90 | -0,71% | - |
| 28.11.2024 | 42,10 | 42,20 | 42,10 | 42,20 | 0,24% | - |
| 27.11.2024 | 42,00 | 42,40 | 41,70 | 42,10 | -0,71% | - |
| 26.11.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 0,24% | 6.450,00 |
| 25.11.2024 | 41,80 | 42,40 | 41,80 | 42,30 | -0,47% | - |
| 22.11.2024 | 41,80 | 42,80 | 41,80 | 42,50 | 0,95% | - |
| 21.11.2024 | 41,40 | 42,30 | 41,40 | 42,10 | 0,96% | - |
| 20.11.2024 | 41,40 | 42,10 | 41,40 | 41,70 | 0,00% | - |
| 19.11.2024 | 41,20 | 41,90 | 41,20 | 41,70 | 0,48% | - |
| 18.11.2024 | 41,70 | 42,00 | 41,50 | 41,50 | -0,48% | - |
| 15.11.2024 | 41,40 | 42,10 | 41,40 | 41,70 | -0,48% | - |
| 14.11.2024 | 41,60 | 42,10 | 41,50 | 41,90 | 0,48% | - |
| 13.11.2024 | 41,70 | 42,00 | 41,50 | 41,70 | 0,00% | - |
| 12.11.2024 | 41,40 | 42,10 | 41,30 | 41,70 | 0,97% | - |
| 11.11.2024 | 41,00 | 41,50 | 40,90 | 41,30 | 0,49% | - |
| 08.11.2024 | 40,80 | 41,10 | 40,70 | 41,10 | 0,98% | - |
| 07.11.2024 | 41,00 | 41,10 | 40,50 | 40,70 | -0,97% | - |
| 06.11.2024 | 41,00 | 41,60 | 40,90 | 41,10 | 1,99% | - |
| 05.11.2024 | 40,50 | 40,70 | 40,10 | 40,30 | -0,98% | - |
| 04.11.2024 | 40,20 | 40,70 | 40,10 | 40,70 | 1,24% | - |
| 01.11.2024 | 40,20 | 40,70 | 40,10 | 40,20 | 0,25% | - |
| 31.10.2024 | 40,40 | 40,90 | 40,00 | 40,10 | -1,72% | - |
| 30.10.2024 | 40,30 | 40,80 | 40,10 | 40,80 | 0,74% | - |
| 29.10.2024 | 40,40 | 40,90 | 40,20 | 40,50 | 0,00% | - |
| 28.10.2024 | 40,40 | 40,90 | 40,30 | 40,50 | 0,00% | - |
| 25.10.2024 | 40,30 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 24.10.2024 | 40,40 | 40,60 | 40,30 | 40,50 | 0,25% | - |
| 23.10.2024 | 40,20 | 40,80 | 38,20 | 40,40 | 0,25% | - |
| 22.10.2024 | 40,20 | 40,50 | 40,10 | 40,30 | -0,49% | - |
| 21.10.2024 | 40,20 | 40,50 | 39,80 | 40,50 | 0,50% | - |
| 18.10.2024 | 40,30 | 40,70 | 40,10 | 40,30 | 0,00% | - |
| 17.10.2024 | 40,40 | 41,90 | 40,30 | 40,30 | 0,50% | - |
| 16.10.2024 | 37,80 | 40,10 | 37,70 | 40,10 | 6,37% | - |
| 15.10.2024 | 37,40 | 38,00 | 36,20 | 37,70 | 0,53% | - |
| 14.10.2024 | 37,80 | 37,90 | 36,40 | 37,50 | 0,00% | 534,00 |
| 11.10.2024 | 35,80 | 38,00 | 35,60 | 37,50 | 4,46% | - |
| 10.10.2024 | 36,30 | 36,80 | 35,40 | 35,90 | -1,10% | - |
| 09.10.2024 | 36,70 | 37,30 | 35,70 | 36,30 | -1,09% | - |
| 08.10.2024 | 35,30 | 36,90 | 34,70 | 36,70 | 3,67% | - |
| 07.10.2024 | 34,80 | 35,50 | 34,00 | 35,40 | 1,72% | - |
| 04.10.2024 | 33,10 | 35,00 | 33,10 | 34,80 | 5,14% | - |
| 03.10.2024 | 34,90 | 35,10 | 33,00 | 33,10 | -5,16% | 360,00 |
| 02.10.2024 | 35,60 | 36,40 | 34,90 | 34,90 | -2,24% | - |
| 01.10.2024 | 34,70 | 36,40 | 34,50 | 35,70 | 2,88% | 240,00 |
| 30.09.2024 | 35,60 | 35,60 | 33,70 | 34,70 | -2,25% | - |
| 27.09.2024 | 36,00 | 36,70 | 35,10 | 35,50 | -1,11% | 200,00 |
| 26.09.2024 | 36,40 | 37,60 | 35,70 | 35,90 | -0,83% | - |
| 25.09.2024 | 36,00 | 36,50 | 35,40 | 36,20 | -0,28% | 1.000,00 |
| 24.09.2024 | 36,00 | 37,50 | 35,80 | 36,30 | 0,55% | - |
| 23.09.2024 | 34,60 | 36,10 | 34,50 | 36,10 | 3,74% | - |
| 20.09.2024 | 35,60 | 36,20 | 34,40 | 34,80 | -2,52% | - |
| 19.09.2024 | 33,80 | 36,00 | 33,40 | 35,70 | 7,21% | 100,00 |
| 18.09.2024 | 33,90 | 34,80 | 32,30 | 33,30 | -1,77% | - |
| 17.09.2024 | 33,10 | 34,00 | 32,40 | 33,90 | 2,42% | - |
| 16.09.2024 | 34,30 | 35,00 | 32,90 | 33,10 | -3,50% | - |
| 13.09.2024 | 33,70 | 42,20 | 31,00 | 34,30 | 1,78% | - |
| 12.09.2024 | 33,30 | 35,10 | 33,10 | 33,70 | 1,81% | - |
| 11.09.2024 | 32,60 | 33,30 | 32,10 | 33,10 | 0,61% | 300,00 |
| 10.09.2024 | 33,30 | 34,00 | 32,50 | 32,90 | -1,20% | - |
| 09.09.2024 | 31,60 | 34,00 | 31,60 | 33,30 | 5,38% | 300,00 |
| 06.09.2024 | 32,80 | 35,90 | 31,40 | 31,60 | -3,95% | - |
| 05.09.2024 | 33,90 | 35,10 | 32,70 | 32,90 | -2,95% | - |
| 04.09.2024 | 34,50 | 35,60 | 33,40 | 33,90 | -1,74% | - |
| 03.09.2024 | 38,00 | 38,10 | 34,30 | 34,50 | -8,97% | - |
| 02.09.2024 | 38,00 | 38,10 | 37,90 | 37,90 | 0,00% | - |
| 30.08.2024 | 38,00 | 38,40 | 37,10 | 37,90 | 0,26% | - |
| 29.08.2024 | 36,20 | 38,30 | 36,10 | 37,80 | 4,13% | 40,00 |
| 28.08.2024 | 37,90 | 38,20 | 35,60 | 36,30 | -3,71% | - |
| 27.08.2024 | 38,00 | 38,10 | 36,80 | 37,70 | -1,05% | - |
| 26.08.2024 | 37,70 | 38,80 | 37,10 | 38,10 | 1,06% | 240,00 |
| 23.08.2024 | 36,10 | 37,70 | 35,90 | 37,70 | 5,01% | - |
| 22.08.2024 | 36,00 | 36,80 | 35,60 | 35,90 | -0,55% | 40,00 |
| 21.08.2024 | 35,60 | 36,40 | 35,20 | 36,10 | 1,12% | - |
| 20.08.2024 | 34,60 | 35,80 | 34,40 | 35,70 | 2,88% | 28,00 |
| 19.08.2024 | 35,70 | 37,10 | 34,00 | 34,70 | -2,80% | - |
| 16.08.2024 | 35,30 | 36,50 | 35,30 | 35,70 | 0,85% | - |
| 15.08.2024 | 34,70 | 36,40 | 34,70 | 35,40 | 1,43% | - |
| 14.08.2024 | 34,60 | 35,10 | 34,00 | 34,90 | 0,58% | - |
| 13.08.2024 | 33,20 | 34,90 | 32,40 | 34,70 | 4,83% | - |
| 12.08.2024 | 33,30 | 33,70 | 32,30 | 33,10 | -0,90% | - |
| 09.08.2024 | 33,40 | 34,70 | 33,10 | 33,40 | 0,00% | - |
| 08.08.2024 | 33,60 | 35,00 | 33,30 | 33,40 | -0,89% | - |
| 07.08.2024 | 35,30 | 36,30 | 33,40 | 33,70 | -4,53% | - |
| 06.08.2024 | 33,20 | 35,50 | 32,30 | 35,30 | 6,65% | - |
| 05.08.2024 | 33,60 | 33,90 | 29,00 | 33,10 | -4,61% | - |
| 02.08.2024 | 37,60 | 37,60 | 34,00 | 34,70 | -7,71% | - |
| 01.08.2024 | 34,70 | 37,90 | 34,10 | 37,60 | 8,99% | - |
| 31.07.2024 | 30,70 | 36,80 | 30,30 | 34,50 | 13,86% | - |
| 30.07.2024 | 30,10 | 30,70 | 29,90 | 30,30 | 0,66% | - |
| 29.07.2024 | 30,40 | 31,00 | 29,60 | 30,10 | -0,99% | - |
| 26.07.2024 | 30,10 | 31,10 | 30,10 | 30,40 | 1,00% | 1.200,00 |
| 25.07.2024 | 27,50 | 30,30 | 27,30 | 30,10 | 9,85% | - |
| 24.07.2024 | 28,10 | 28,50 | 27,30 | 27,40 | -2,49% | - |
| 23.07.2024 | 27,50 | 28,50 | 27,30 | 28,10 | 1,81% | - |
| 22.07.2024 | 27,20 | 27,90 | 26,50 | 27,60 | 1,10% | - |
| 19.07.2024 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | - |
| 18.07.2024 | 27,10 | 28,40 | 27,00 | 27,70 | 2,21% | - |