42,100€
3,19%
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 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 03.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 02.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 29.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 28.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 27.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 26.11.2024 | 41,00 | 42,20 | 41,00 | 42,20 | 1,93% | 2.150,00 |
| 25.11.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 1,47% | 633,00 |
| 22.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,09% | - |
| 21.11.2024 | 41,80 | 42,10 | 41,60 | 42,10 | 4,21% | - |
| 20.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 18.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 15.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 14.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 13.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 12.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 11.11.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,99% | 1.884,00 |
| 08.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 07.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 06.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 05.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 04.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 01.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 31.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 30.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 29.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 28.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 25.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 24.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 23.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 22.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 21.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 110,00 |
| 18.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 17.10.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 10,11% | 77,00 |
| 16.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,90% | - |
| 15.10.2024 | 37,50 | 37,50 | 36,20 | 36,90 | -1,34% | - |
| 14.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 11.10.2024 | 35,80 | 37,60 | 35,80 | 37,60 | 3,87% | 935,00 |
| 10.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 09.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 08.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 07.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 5,45% | - |
| 04.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 03.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 02.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 01.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 30.09.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -1,68% | 29,00 |
| 27.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 26.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 25.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 24.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 23.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 20.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 7,23% | - |
| 19.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 18.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 17.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 16.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 13.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 12.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 11.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 10.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | - |
| 09.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 06.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 05.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 04.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -9,47% | - |
| 03.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 02.09.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | - |
| 30.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | - |
| 29.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 28.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 27.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 26.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 23.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 22.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 21.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 20.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 19.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 16.08.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 2,31% | 35,00 |
| 15.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 14.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | - |
| 13.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 12.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 09.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 08.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | - |
| 07.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 7,32% | - |
| 06.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -5,20% | - |
| 05.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -7,49% | - |
| 02.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 8,72% | - |
| 01.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 13,91% | - |
| 31.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 30.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 26.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 9,49% | - |
| 25.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 24.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 23.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 22.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 19.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 18.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |