2,447$
-1,33%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -1,81% | 10.850,00 |
| 28.08.2025 | 2,41 | 2,48 | 2,40 | 2,48 | 2,06% | 8.405,00 |
| 27.08.2025 | 2,45 | 2,49 | 2,39 | 2,43 | -0,82% | 25.397,00 |
| 26.08.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -0,81% | 22.252,00 |
| 25.08.2025 | 2,44 | 2,48 | 2,43 | 2,47 | 0,61% | 22.322,00 |
| 22.08.2025 | 2,39 | 2,46 | 2,39 | 2,46 | 2,08% | 8.378,00 |
| 21.08.2025 | 2,43 | 2,43 | 2,38 | 2,41 | -0,62% | 3.569,00 |
| 20.08.2025 | 2,42 | 2,44 | 2,39 | 2,42 | 1,68% | 5.419,00 |
| 19.08.2025 | 2,45 | 2,48 | 2,38 | 2,38 | -3,25% | 24.866,00 |
| 18.08.2025 | 2,47 | 2,48 | 2,45 | 2,46 | 0,00% | 2.545,00 |
| 15.08.2025 | 2,51 | 2,52 | 2,44 | 2,46 | -2,77% | 8.184,00 |
| 14.08.2025 | 2,50 | 2,55 | 2,50 | 2,53 | 0,80% | 20.432,00 |
| 13.08.2025 | 2,52 | 2,58 | 2,51 | 2,51 | -2,98% | 78.413,00 |
| 12.08.2025 | 2,45 | 2,59 | 2,42 | 2,59 | 6,11% | 68.717,00 |
| 11.08.2025 | 2,45 | 2,47 | 2,42 | 2,44 | 2,87% | 29.466,00 |
| 08.08.2025 | 2,35 | 2,42 | 2,31 | 2,37 | 0,00% | 9.682,00 |
| 07.08.2025 | 2,34 | 2,39 | 2,32 | 2,37 | 1,28% | 5.748,00 |
| 06.08.2025 | 2,36 | 2,42 | 2,34 | 2,34 | -2,09% | 4.078,00 |
| 05.08.2025 | 2,40 | 2,41 | 2,33 | 2,39 | 1,49% | 6.896,00 |
| 04.08.2025 | 2,38 | 2,40 | 2,35 | 2,36 | -0,84% | 39.610,00 |
| 01.08.2025 | 2,36 | 2,38 | 2,32 | 2,38 | -1,04% | 10.235,00 |
| 31.07.2025 | 2,40 | 2,44 | 2,30 | 2,40 | 1,27% | 38.103,00 |
| 30.07.2025 | 2,43 | 2,45 | 2,35 | 2,37 | -3,27% | 27.783,00 |
| 29.07.2025 | 2,47 | 2,50 | 2,43 | 2,45 | -0,41% | 12.265,00 |
| 28.07.2025 | 2,47 | 2,53 | 2,46 | 2,46 | -0,81% | 14.152,00 |
| 25.07.2025 | 2,52 | 2,53 | 2,43 | 2,48 | 0,00% | 76.243,00 |
| 24.07.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -0,40% | 9.267,00 |
| 23.07.2025 | 2,46 | 2,50 | 2,46 | 2,49 | 0,81% | 6.327,00 |
| 22.07.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -1,20% | 24.522,00 |
| 21.07.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 12.205,00 |
| 18.07.2025 | 2,50 | 2,50 | 2,45 | 2,47 | 0,00% | 8.789,00 |
| 17.07.2025 | 2,45 | 2,58 | 2,45 | 2,47 | 1,65% | 21.410,00 |
| 16.07.2025 | 2,40 | 2,46 | 2,38 | 2,43 | 2,10% | 21.498,00 |
| 15.07.2025 | 2,39 | 2,43 | 2,35 | 2,38 | -1,24% | 26.751,00 |
| 14.07.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -1,63% | 12.581,00 |
| 11.07.2025 | 2,45 | 2,48 | 2,38 | 2,45 | 1,24% | 14.211,00 |
| 10.07.2025 | 2,41 | 2,48 | 2,41 | 2,42 | 0,41% | 8.875,00 |
| 09.07.2025 | 2,47 | 2,48 | 2,38 | 2,41 | -2,03% | 37.671,00 |
| 08.07.2025 | 2,44 | 2,49 | 2,44 | 2,46 | 0,82% | 10.724,00 |
| 07.07.2025 | 2,45 | 2,48 | 2,43 | 2,44 | -0,81% | 27.963,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,44 | 2,46 | -1,80% | 103.163,00 |
| 02.07.2025 | 2,49 | 2,53 | 2,47 | 2,51 | 1,83% | 135.662,00 |
| 01.07.2025 | 2,58 | 2,68 | 2,42 | 2,46 | -5,38% | 192.009,00 |
| 30.06.2025 | 2,54 | 2,60 | 2,50 | 2,60 | 2,36% | 50.593,00 |
| 27.06.2025 | 2,48 | 2,58 | 2,42 | 2,54 | 2,42% | 67.071,00 |
| 26.06.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 1,22% | 12.484,00 |
| 25.06.2025 | 2,41 | 2,48 | 2,37 | 2,45 | 1,66% | 40.167,00 |
| 24.06.2025 | 2,35 | 2,42 | 2,35 | 2,41 | 0,84% | 16.579,00 |
| 23.06.2025 | 2,41 | 2,42 | 2,35 | 2,39 | -0,42% | 7.582,00 |
| 20.06.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 26.383,00 |
| 18.06.2025 | 2,43 | 2,45 | 2,30 | 2,42 | 0,41% | 46.203,00 |
| 17.06.2025 | 2,40 | 2,44 | 2,40 | 2,41 | 0,00% | 23.944,00 |
| 16.06.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 2,12% | 29.583,00 |
| 13.06.2025 | 2,38 | 2,42 | 2,36 | 2,36 | -0,84% | 35.125,00 |
| 12.06.2025 | 2,37 | 2,40 | 2,30 | 2,38 | 0,42% | 10.977,00 |
| 11.06.2025 | 2,43 | 2,45 | 2,36 | 2,37 | -2,47% | 18.193,00 |
| 10.06.2025 | 2,42 | 2,46 | 2,41 | 2,43 | 0,00% | 34.817,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,38 | 2,43 | 0,41% | 32.886,00 |
| 06.06.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 5,62% | 31.430,00 |
| 05.06.2025 | 2,37 | 2,40 | 2,27 | 2,29 | -3,32% | 24.457,00 |
| 04.06.2025 | 2,34 | 2,40 | 2,32 | 2,37 | 1,72% | 20.503,00 |
| 03.06.2025 | 2,28 | 2,40 | 2,28 | 2,33 | 2,64% | 46.255,00 |
| 02.06.2025 | 2,22 | 2,30 | 2,22 | 2,27 | 3,18% | 28.868,00 |
| 30.05.2025 | 2,21 | 2,25 | 2,20 | 2,20 | -1,35% | 41.071,00 |
| 29.05.2025 | 2,23 | 2,23 | 2,20 | 2,23 | 1,36% | 50.711,00 |
| 28.05.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,46% | 22.980,00 |
| 27.05.2025 | 2,19 | 2,23 | 2,19 | 2,19 | -0,45% | 36.574,00 |
| 23.05.2025 | 2,21 | 2,25 | 2,18 | 2,20 | 0,00% | 26.974,00 |
| 22.05.2025 | 2,21 | 2,21 | 2,17 | 2,20 | 1,38% | 36.490,00 |
| 21.05.2025 | 2,21 | 2,22 | 2,16 | 2,17 | -2,25% | 62.055,00 |
| 20.05.2025 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | 15.507,00 |
| 19.05.2025 | 2,19 | 2,24 | 2,19 | 2,22 | 0,45% | 31.204,00 |
| 16.05.2025 | 2,18 | 2,22 | 2,18 | 2,21 | 0,45% | 59.371,00 |
| 15.05.2025 | 2,15 | 2,21 | 2,15 | 2,20 | 2,80% | 30.899,00 |
| 14.05.2025 | 2,14 | 2,18 | 2,13 | 2,14 | -0,93% | 56.268,00 |
| 13.05.2025 | 2,13 | 2,18 | 2,13 | 2,16 | 0,70% | 34.770,00 |
| 12.05.2025 | 2,23 | 2,23 | 2,14 | 2,15 | -2,28% | 31.944,00 |
| 09.05.2025 | 2,13 | 2,22 | 2,13 | 2,20 | 0,69% | 12.344,00 |
| 08.05.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | 15.056,00 |
| 07.05.2025 | 2,11 | 2,13 | 2,10 | 2,12 | 0,95% | 11.240,00 |
| 06.05.2025 | 2,12 | 2,13 | 2,10 | 2,10 | -0,94% | 11.363,00 |
| 05.05.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 0,00% | 7.759,00 |
| 02.05.2025 | 2,09 | 2,18 | 2,09 | 2,12 | -0,93% | 31.723,00 |
| 01.05.2025 | 2,17 | 2,17 | 2,13 | 2,14 | 0,47% | 12.423,00 |
| 30.04.2025 | 2,14 | 2,18 | 2,12 | 2,13 | -1,39% | 29.272,00 |
| 29.04.2025 | 2,16 | 2,18 | 2,14 | 2,16 | 0,23% | 10.639,00 |
| 28.04.2025 | 2,19 | 2,20 | 2,10 | 2,16 | -1,15% | 34.000,00 |
| 25.04.2025 | 2,16 | 2,18 | 2,13 | 2,18 | 1,87% | 9.972,00 |
| 24.04.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,23% | 17.040,00 |
| 23.04.2025 | 2,19 | 2,19 | 2,10 | 2,14 | -0,23% | 21.732,00 |
| 22.04.2025 | 2,09 | 2,17 | 2,07 | 2,14 | 0,19% | 10.767,00 |
| 21.04.2025 | 2,16 | 2,16 | 2,10 | 2,14 | 0,28% | 3.804,00 |
| 17.04.2025 | 2,11 | 2,16 | 2,11 | 2,13 | 0,95% | 24.346,00 |
| 16.04.2025 | 2,17 | 2,20 | 2,11 | 2,11 | -1,86% | 23.511,00 |
| 15.04.2025 | 2,16 | 2,22 | 2,15 | 2,15 | 0,00% | 18.344,00 |
| 14.04.2025 | 2,10 | 2,23 | 2,08 | 2,15 | 1,90% | 11.728,00 |
| 11.04.2025 | 2,17 | 2,22 | 2,09 | 2,11 | -0,59% | 120.339,00 |
| 10.04.2025 | 2,17 | 2,17 | 2,08 | 2,12 | 1,56% | 16.165,00 |
| 09.04.2025 | 2,08 | 2,11 | 2,05 | 2,09 | 1,95% | 14.370,00 |
| 08.04.2025 | 2,07 | 2,15 | 2,05 | 2,05 | -1,44% | 23.186,00 |