2,200€
0,92%
Echtzeit-Aktienkurs US Global Investors
Bid:
Ask:
Aktienkurse zur US Global Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,27 | 2,29 | 2,18 | 2,20 | -1,35% | - |
| 20.05.2026 | 2,27 | 2,32 | 2,21 | 2,23 | -0,89% | - |
| 19.05.2026 | 2,33 | 2,36 | 2,22 | 2,25 | -3,43% | - |
| 18.05.2026 | 2,23 | 2,34 | 2,20 | 2,33 | 3,10% | - |
| 15.05.2026 | 2,22 | 2,26 | 2,20 | 2,26 | 2,73% | - |
| 14.05.2026 | 2,18 | 2,27 | 2,18 | 2,20 | 0,46% | - |
| 13.05.2026 | 2,17 | 2,23 | 2,16 | 2,19 | 0,46% | - |
| 12.05.2026 | 2,14 | 2,23 | 2,14 | 2,18 | 0,46% | - |
| 11.05.2026 | 2,21 | 2,26 | 2,16 | 2,17 | -2,69% | - |
| 08.05.2026 | 2,23 | 2,32 | 2,20 | 2,23 | -1,33% | - |
| 07.05.2026 | 2,23 | 2,41 | 2,22 | 2,26 | 2,73% | - |
| 06.05.2026 | 2,22 | 2,32 | 2,20 | 2,20 | -2,65% | - |
| 05.05.2026 | 2,27 | 2,30 | 2,24 | 2,26 | -0,44% | - |
| 04.05.2026 | 2,27 | 2,34 | 2,24 | 2,27 | 2,25% | - |
| 30.04.2026 | 2,17 | 2,23 | 2,16 | 2,22 | 0,45% | - |
| 29.04.2026 | 2,21 | 2,29 | 2,20 | 2,21 | -0,90% | - |
| 28.04.2026 | 2,19 | 2,25 | 2,18 | 2,23 | 0,45% | - |
| 27.04.2026 | 2,27 | 2,32 | 2,19 | 2,22 | -3,48% | - |
| 24.04.2026 | 2,23 | 2,33 | 2,20 | 2,30 | 3,14% | - |
| 23.04.2026 | 2,39 | 2,40 | 2,23 | 2,23 | -7,85% | - |
| 22.04.2026 | 2,26 | 2,43 | 2,24 | 2,42 | 5,68% | - |
| 21.04.2026 | 2,29 | 2,40 | 2,28 | 2,29 | -2,14% | - |
| 20.04.2026 | 2,31 | 2,38 | 2,27 | 2,34 | 0,00% | - |
| 17.04.2026 | 2,41 | 2,42 | 2,30 | 2,34 | -1,68% | - |
| 16.04.2026 | 2,15 | 2,39 | 2,15 | 2,38 | 9,17% | - |
| 15.04.2026 | 2,13 | 2,20 | 2,12 | 2,18 | 0,93% | - |
| 14.04.2026 | 2,14 | 2,20 | 2,12 | 2,16 | -0,46% | - |
| 13.04.2026 | 2,14 | 2,24 | 2,14 | 2,17 | 1,40% | - |
| 10.04.2026 | 2,14 | 2,20 | 2,12 | 2,14 | 0,00% | - |
| 09.04.2026 | 2,08 | 2,19 | 2,07 | 2,14 | 1,90% | - |
| 08.04.2026 | 2,26 | 2,31 | 2,08 | 2,10 | -5,41% | - |
| 07.04.2026 | 2,31 | 2,31 | 2,21 | 2,22 | -3,48% | - |
| 02.04.2026 | 2,19 | 2,31 | 2,18 | 2,30 | 3,14% | - |
| 01.04.2026 | 2,15 | 2,24 | 2,14 | 2,23 | 3,72% | - |
| 31.03.2026 | 2,19 | 2,25 | 2,15 | 2,15 | -0,46% | - |
| 30.03.2026 | 2,22 | 2,33 | 2,16 | 2,16 | -2,70% | - |
| 27.03.2026 | 2,47 | 2,51 | 2,20 | 2,22 | -9,76% | - |
| 26.03.2026 | 2,49 | 2,56 | 2,46 | 2,46 | 2,50% | - |
| 25.03.2026 | 2,58 | 2,58 | 2,40 | 2,40 | -6,61% | - |
| 24.03.2026 | 2,56 | 2,57 | 2,49 | 2,57 | 0,78% | - |
| 23.03.2026 | 2,50 | 2,59 | 2,47 | 2,55 | 0,39% | - |
| 20.03.2026 | 2,68 | 2,69 | 2,51 | 2,54 | -6,27% | - |
| 19.03.2026 | 2,80 | 2,80 | 2,67 | 2,71 | -2,87% | - |
| 18.03.2026 | 2,80 | 2,84 | 2,78 | 2,79 | 0,00% | - |
| 17.03.2026 | 2,79 | 2,84 | 2,78 | 2,79 | -0,36% | - |
| 16.03.2026 | 2,84 | 2,85 | 2,80 | 2,80 | -1,06% | - |
| 13.03.2026 | 2,86 | 2,89 | 2,82 | 2,83 | -0,70% | - |
| 12.03.2026 | 2,82 | 2,90 | 2,82 | 2,85 | 0,71% | - |
| 11.03.2026 | 2,90 | 2,94 | 2,83 | 2,83 | -2,08% | - |
| 10.03.2026 | 2,87 | 2,91 | 2,83 | 2,89 | 1,40% | - |
| 09.03.2026 | 2,83 | 2,87 | 2,82 | 2,85 | 0,00% | - |
| 06.03.2026 | 2,85 | 2,92 | 2,84 | 2,85 | 0,00% | - |
| 05.03.2026 | 2,85 | 2,91 | 2,82 | 2,85 | 0,00% | - |
| 04.03.2026 | 2,79 | 2,87 | 2,74 | 2,85 | 2,15% | - |
| 03.03.2026 | 2,85 | 2,91 | 2,77 | 2,79 | -2,79% | - |
| 02.03.2026 | 2,81 | 2,91 | 2,78 | 2,87 | 1,77% | - |
| 27.02.2026 | 2,81 | 2,88 | 2,80 | 2,82 | 0,71% | - |
| 26.02.2026 | 2,83 | 2,93 | 2,80 | 2,80 | -1,75% | - |
| 25.02.2026 | 2,83 | 2,91 | 2,82 | 2,85 | -0,35% | - |
| 24.02.2026 | 2,83 | 2,87 | 2,78 | 2,86 | 1,06% | - |
| 23.02.2026 | 2,74 | 2,85 | 2,74 | 2,83 | 1,80% | - |
| 20.02.2026 | 2,70 | 2,82 | 2,68 | 2,78 | 2,58% | - |
| 19.02.2026 | 2,66 | 2,76 | 2,65 | 2,71 | 1,50% | - |
| 18.02.2026 | 2,70 | 2,79 | 2,66 | 2,67 | -1,11% | - |
| 17.02.2026 | 2,74 | 2,90 | 2,65 | 2,70 | -1,82% | - |
| 16.02.2026 | 2,75 | 2,76 | 2,74 | 2,75 | -0,72% | - |
| 13.02.2026 | 2,68 | 2,81 | 2,66 | 2,77 | 4,14% | - |
| 12.02.2026 | 2,69 | 2,76 | 2,66 | 2,66 | -1,48% | - |
| 11.02.2026 | 2,60 | 2,75 | 2,54 | 2,70 | 3,85% | - |
| 10.02.2026 | 2,54 | 2,68 | 2,53 | 2,60 | 1,96% | - |
| 09.02.2026 | 2,52 | 2,59 | 2,50 | 2,55 | 0,00% | - |
| 06.02.2026 | 2,60 | 2,63 | 2,51 | 2,55 | 0,39% | - |
| 05.02.2026 | 2,62 | 2,67 | 2,54 | 2,54 | -3,79% | - |
| 04.02.2026 | 2,65 | 2,84 | 2,60 | 2,64 | 1,54% | - |
| 03.02.2026 | 2,66 | 2,77 | 2,58 | 2,60 | -2,99% | - |
| 02.02.2026 | 2,77 | 2,84 | 2,66 | 2,68 | -3,60% | - |
| 30.01.2026 | 3,00 | 3,01 | 2,72 | 2,78 | -7,33% | - |
| 29.01.2026 | 2,95 | 3,15 | 2,90 | 3,00 | 2,04% | - |
| 28.01.2026 | 2,73 | 2,99 | 2,72 | 2,94 | 8,09% | - |
| 27.01.2026 | 2,45 | 2,73 | 2,34 | 2,72 | 11,48% | - |
| 26.01.2026 | 2,23 | 2,47 | 2,18 | 2,44 | 9,91% | - |
| 23.01.2026 | 2,24 | 2,27 | 2,20 | 2,22 | 0,00% | - |
| 22.01.2026 | 2,25 | 2,27 | 2,22 | 2,22 | -0,89% | - |
| 21.01.2026 | 2,17 | 2,27 | 2,14 | 2,24 | 3,70% | - |
| 20.01.2026 | 2,10 | 2,24 | 2,08 | 2,16 | 2,37% | - |
| 19.01.2026 | 2,12 | 2,12 | 2,10 | 2,11 | -1,40% | - |
| 16.01.2026 | 2,15 | 2,21 | 2,14 | 2,14 | 0,00% | - |
| 15.01.2026 | 2,21 | 2,25 | 2,14 | 2,14 | -2,28% | - |
| 14.01.2026 | 2,11 | 2,21 | 2,10 | 2,19 | 3,30% | - |
| 13.01.2026 | 2,11 | 2,14 | 2,10 | 2,12 | 0,00% | - |
| 12.01.2026 | 2,08 | 2,17 | 2,08 | 2,12 | 0,95% | - |
| 09.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,41% | - |
| 08.01.2026 | 2,09 | 2,18 | 2,08 | 2,13 | 2,40% | - |
| 07.01.2026 | 2,12 | 2,15 | 2,08 | 2,08 | -0,95% | - |
| 06.01.2026 | 2,11 | 2,18 | 2,10 | 2,10 | 0,96% | - |
| 05.01.2026 | 2,11 | 2,13 | 2,08 | 2,08 | 0,00% | - |
| 02.01.2026 | 2,06 | 2,12 | 2,02 | 2,08 | 5,05% | - |
| 30.12.2025 | 2,04 | 2,05 | 1,98 | 1,98 | -6,16% | - |
| 29.12.2025 | 2,10 | 2,33 | 2,08 | 2,11 | 3,43% | - |
| 23.12.2025 | 2,04 | 2,08 | 2,04 | 2,04 | 0,00% | - |