2,564$
1,76%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 2,55 | 2,58 | 2,53 | 2,58 | 2,38% | 50.889,00 |
| 19.09.2024 | 2,58 | 2,58 | 2,52 | 2,52 | -0,79% | 23.478,00 |
| 18.09.2024 | 2,58 | 2,59 | 2,54 | 2,54 | -1,17% | 23.804,00 |
| 17.09.2024 | 2,60 | 2,61 | 2,57 | 2,57 | -0,39% | 62.388,00 |
| 16.09.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,19% | 44.309,00 |
| 13.09.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,98% | 19.578,00 |
| 12.09.2024 | 2,56 | 2,57 | 2,53 | 2,55 | 0,79% | 34.555,00 |
| 11.09.2024 | 2,58 | 2,58 | 2,53 | 2,53 | -1,17% | 23.537,00 |
| 10.09.2024 | 2,60 | 2,61 | 2,55 | 2,56 | 0,00% | 18.944,00 |
| 09.09.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -0,78% | 6.625,00 |
| 06.09.2024 | 2,59 | 2,60 | 2,56 | 2,58 | -0,07% | 22.412,00 |
| 05.09.2024 | 2,55 | 2,59 | 2,55 | 2,58 | 0,46% | 6.009,00 |
| 04.09.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,18% | 13.539,00 |
| 03.09.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | 29.098,00 |
| 30.08.2024 | 2,59 | 2,65 | 2,56 | 2,56 | -1,54% | 48.467,00 |
| 29.08.2024 | 2,54 | 2,65 | 2,53 | 2,60 | 1,17% | 44.295,00 |
| 28.08.2024 | 2,57 | 2,61 | 2,57 | 2,57 | 0,39% | 7.554,00 |
| 27.08.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,39% | 6.401,00 |
| 26.08.2024 | 2,58 | 2,59 | 2,55 | 2,55 | 0,39% | 8.595,00 |
| 23.08.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,20% | 3.964,00 |
| 22.08.2024 | 2,57 | 2,58 | 2,55 | 2,55 | -0,59% | 4.796,00 |
| 21.08.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -0,39% | 8.780,00 |
| 20.08.2024 | 2,61 | 2,64 | 2,57 | 2,57 | -1,53% | 32.099,00 |
| 19.08.2024 | 2,59 | 2,64 | 2,58 | 2,61 | 0,77% | 19.714,00 |
| 16.08.2024 | 2,60 | 2,61 | 2,58 | 2,59 | 0,39% | 12.364,00 |
| 15.08.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,39% | 26.041,00 |
| 14.08.2024 | 2,59 | 2,60 | 2,59 | 2,59 | 0,39% | 5.622,00 |
| 13.08.2024 | 2,62 | 2,62 | 2,56 | 2,58 | 1,18% | 11.514,00 |
| 12.08.2024 | 2,62 | 2,63 | 2,55 | 2,55 | -2,67% | 38.957,00 |
| 09.08.2024 | 2,55 | 2,62 | 2,55 | 2,62 | 1,95% | 20.822,00 |
| 08.08.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | 5.678,00 |
| 07.08.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,79% | 8.293,00 |
| 06.08.2024 | 2,53 | 2,54 | 2,49 | 2,53 | 1,61% | 8.554,00 |
| 05.08.2024 | 2,53 | 2,54 | 2,47 | 2,49 | -1,58% | 51.392,00 |
| 02.08.2024 | 2,62 | 2,62 | 2,53 | 2,53 | -3,80% | 45.307,00 |
| 01.08.2024 | 2,68 | 2,69 | 2,62 | 2,63 | -0,75% | 36.180,00 |
| 31.07.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -0,38% | 11.834,00 |
| 30.07.2024 | 2,68 | 2,69 | 2,66 | 2,66 | 0,17% | 24.119,00 |
| 29.07.2024 | 2,65 | 2,69 | 2,65 | 2,66 | 0,21% | 10.540,00 |
| 26.07.2024 | 2,66 | 2,67 | 2,64 | 2,65 | 0,57% | 22.620,00 |
| 25.07.2024 | 2,68 | 2,69 | 2,63 | 2,64 | -1,68% | 23.843,00 |
| 24.07.2024 | 2,69 | 2,73 | 2,67 | 2,68 | -0,37% | 42.313,00 |
| 23.07.2024 | 2,71 | 2,71 | 2,67 | 2,69 | 0,00% | 78.856,00 |
| 22.07.2024 | 2,69 | 2,72 | 2,67 | 2,69 | 0,00% | 18.209,00 |
| 19.07.2024 | 2,58 | 2,73 | 2,58 | 2,69 | 5,49% | 95.124,00 |
| 18.07.2024 | 2,59 | 2,63 | 2,55 | 2,55 | -1,54% | 191.524,00 |
| 17.07.2024 | 2,69 | 2,69 | 2,59 | 2,59 | -2,63% | 54.670,00 |
| 16.07.2024 | 2,66 | 2,69 | 2,66 | 2,66 | -0,75% | 29.758,00 |
| 15.07.2024 | 2,66 | 2,70 | 2,66 | 2,68 | 0,37% | 10.379,00 |
| 12.07.2024 | 2,64 | 2,72 | 2,63 | 2,67 | 2,30% | 22.765,00 |
| 11.07.2024 | 2,62 | 2,65 | 2,58 | 2,61 | 0,00% | 101.932,00 |
| 10.07.2024 | 2,59 | 2,63 | 2,59 | 2,61 | 0,38% | 20.249,00 |
| 09.07.2024 | 2,61 | 2,63 | 2,60 | 2,60 | -1,33% | 10.632,00 |
| 08.07.2024 | 2,62 | 2,65 | 2,62 | 2,64 | 0,19% | 21.672,00 |
| 05.07.2024 | 2,60 | 2,63 | 2,58 | 2,63 | 1,54% | 20.597,00 |
| 03.07.2024 | 2,60 | 2,61 | 2,58 | 2,59 | 0,39% | 2.427,00 |
| 02.07.2024 | 2,57 | 2,61 | 2,57 | 2,58 | -0,77% | 19.060,00 |
| 01.07.2024 | 2,58 | 2,62 | 2,55 | 2,60 | -0,38% | 35.506,00 |
| 28.06.2024 | 2,61 | 2,61 | 2,58 | 2,61 | 0,38% | 19.344,00 |
| 27.06.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | 8.882,00 |
| 26.06.2024 | 2,58 | 2,61 | 2,57 | 2,58 | -0,39% | 7.710,00 |
| 25.06.2024 | 2,57 | 2,60 | 2,57 | 2,59 | 0,78% | 20.118,00 |
| 24.06.2024 | 2,61 | 2,63 | 2,57 | 2,57 | -0,77% | 16.335,00 |
| 21.06.2024 | 2,57 | 2,61 | 2,57 | 2,59 | 0,39% | 12.620,00 |
| 20.06.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,00% | 56.176,00 |
| 18.06.2024 | 2,58 | 2,64 | 2,58 | 2,58 | 0,39% | 31.678,00 |
| 17.06.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,78% | 11.621,00 |
| 14.06.2024 | 2,57 | 2,60 | 2,55 | 2,55 | -1,54% | 33.257,00 |
| 13.06.2024 | 2,60 | 2,62 | 2,59 | 2,59 | -1,15% | 27.523,00 |
| 12.06.2024 | 2,58 | 2,64 | 2,58 | 2,62 | 1,16% | 25.369,00 |
| 11.06.2024 | 2,59 | 2,63 | 2,59 | 2,59 | 0,00% | 22.718,00 |
| 10.06.2024 | 2,59 | 2,63 | 2,58 | 2,59 | -0,38% | 28.188,00 |
| 07.06.2024 | 2,61 | 2,63 | 2,59 | 2,60 | 0,39% | 18.771,00 |
| 06.06.2024 | 2,59 | 2,61 | 2,59 | 2,59 | -0,38% | 8.424,00 |
| 05.06.2024 | 2,59 | 2,60 | 2,58 | 2,60 | 0,78% | 15.022,00 |
| 04.06.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | 18.561,00 |
| 03.06.2024 | 2,59 | 2,61 | 2,57 | 2,58 | 0,00% | 22.578,00 |
| 31.05.2024 | 2,59 | 2,61 | 2,58 | 2,58 | 0,78% | 9.400,00 |
| 30.05.2024 | 2,61 | 2,64 | 2,56 | 2,56 | -1,92% | 20.615,00 |
| 29.05.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -1,14% | 16.858,00 |
| 28.05.2024 | 2,63 | 2,66 | 2,63 | 2,64 | 0,38% | 8.594,00 |
| 24.05.2024 | 2,65 | 2,65 | 2,62 | 2,63 | -0,31% | 21.532,00 |
| 23.05.2024 | 2,66 | 2,68 | 2,62 | 2,64 | -1,19% | 12.278,00 |
| 22.05.2024 | 2,66 | 2,68 | 2,66 | 2,67 | 0,00% | 11.156,00 |
| 21.05.2024 | 2,68 | 2,70 | 2,67 | 2,67 | -0,37% | 6.032,00 |
| 20.05.2024 | 2,63 | 2,70 | 2,63 | 2,68 | 0,00% | 33.573,00 |
| 17.05.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 0,37% | 20.770,00 |
| 16.05.2024 | 2,67 | 2,68 | 2,65 | 2,67 | 0,75% | 11.350,00 |
| 15.05.2024 | 2,65 | 2,68 | 2,65 | 2,65 | 0,00% | 13.686,00 |
| 14.05.2024 | 2,63 | 2,66 | 2,62 | 2,65 | 2,32% | 16.630,00 |
| 13.05.2024 | 2,66 | 2,67 | 2,59 | 2,59 | -1,89% | 56.193,00 |
| 10.05.2024 | 2,61 | 2,70 | 2,61 | 2,64 | -2,94% | 45.700,00 |
| 09.05.2024 | 2,69 | 2,73 | 2,69 | 2,72 | 0,00% | 11.612,00 |
| 08.05.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | 7.734,00 |
| 07.05.2024 | 2,69 | 2,72 | 2,68 | 2,72 | 1,49% | 23.372,00 |
| 06.05.2024 | 2,71 | 2,72 | 2,68 | 2,68 | 0,00% | 33.408,00 |
| 03.05.2024 | 2,70 | 2,72 | 2,67 | 2,68 | -0,37% | 26.753,00 |
| 02.05.2024 | 2,67 | 2,74 | 2,66 | 2,69 | 1,13% | 14.430,00 |
| 01.05.2024 | 2,69 | 2,72 | 2,66 | 2,66 | -0,37% | 8.906,00 |
| 30.04.2024 | 2,75 | 2,75 | 2,65 | 2,67 | 0,56% | 22.663,00 |