2,422$
0,07%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 0,09% | - |
| 27.02.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -0,41% | 15.686,00 |
| 26.02.2025 | 2,43 | 2,44 | 2,42 | 2,43 | 0,00% | 25.866,00 |
| 25.02.2025 | 2,42 | 2,45 | 2,41 | 2,43 | 0,41% | 15.826,00 |
| 24.02.2025 | 2,42 | 2,45 | 2,42 | 2,42 | -0,21% | 11.219,00 |
| 21.02.2025 | 2,42 | 2,44 | 2,42 | 2,43 | 0,00% | 25.723,00 |
| 20.02.2025 | 2,44 | 2,45 | 2,42 | 2,43 | -0,21% | 39.516,00 |
| 19.02.2025 | 2,45 | 2,46 | 2,42 | 2,43 | 0,41% | 22.926,00 |
| 18.02.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,62% | 22.048,00 |
| 17.02.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -0,20% | - |
| 14.02.2025 | 2,42 | 2,45 | 2,42 | 2,44 | 0,83% | 9.590,00 |
| 13.02.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -1,22% | 41.246,00 |
| 12.02.2025 | 2,42 | 2,49 | 2,42 | 2,45 | -1,01% | 13.620,00 |
| 11.02.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,02% | 11.585,00 |
| 10.02.2025 | 2,45 | 2,47 | 2,44 | 2,45 | 0,00% | 24.741,00 |
| 07.02.2025 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | 45.466,00 |
| 06.02.2025 | 2,47 | 2,48 | 2,44 | 2,45 | -1,21% | 39.044,00 |
| 05.02.2025 | 2,46 | 2,48 | 2,43 | 2,48 | 0,81% | 99.714,00 |
| 04.02.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,00% | 31.728,00 |
| 03.02.2025 | 2,43 | 2,47 | 2,42 | 2,46 | 0,00% | 31.813,00 |
| 31.01.2025 | 2,45 | 2,49 | 2,43 | 2,46 | -0,81% | 57.532,00 |
| 30.01.2025 | 2,42 | 2,50 | 2,42 | 2,48 | 1,64% | 16.124,00 |
| 29.01.2025 | 2,42 | 2,47 | 2,42 | 2,44 | 0,83% | 10.010,00 |
| 28.01.2025 | 2,43 | 2,44 | 2,42 | 2,42 | -0,42% | 19.648,00 |
| 27.01.2025 | 2,47 | 2,48 | 2,43 | 2,43 | -0,81% | 35.443,00 |
| 24.01.2025 | 2,45 | 2,49 | 2,44 | 2,45 | 0,00% | 14.078,00 |
| 23.01.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 0,82% | 8.074,00 |
| 22.01.2025 | 2,40 | 2,44 | 2,40 | 2,43 | -0,21% | 11.339,00 |
| 21.01.2025 | 2,44 | 2,45 | 2,43 | 2,44 | 0,21% | 18.266,00 |
| 17.01.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 0,83% | 12.647,00 |
| 16.01.2025 | 2,41 | 2,45 | 2,40 | 2,41 | 0,00% | 27.159,00 |
| 15.01.2025 | 2,43 | 2,45 | 2,41 | 2,41 | -0,82% | 82.962,00 |
| 14.01.2025 | 2,42 | 2,45 | 2,42 | 2,43 | 0,00% | 15.317,00 |
| 13.01.2025 | 2,46 | 2,46 | 2,42 | 2,43 | 0,21% | 15.488,00 |
| 10.01.2025 | 2,42 | 2,46 | 2,42 | 2,43 | 0,21% | 25.734,00 |
| 08.01.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 0,00% | 8.343,00 |
| 07.01.2025 | 2,43 | 2,46 | 2,42 | 2,42 | -0,41% | 12.091,00 |
| 06.01.2025 | 2,46 | 2,49 | 2,43 | 2,43 | -1,22% | 13.989,00 |
| 03.01.2025 | 2,46 | 2,47 | 2,43 | 2,46 | 0,82% | 7.335,00 |
| 02.01.2025 | 2,48 | 2,49 | 2,44 | 2,44 | 0,00% | 13.215,00 |
| 31.12.2024 | 2,42 | 2,46 | 2,42 | 2,44 | 0,83% | 14.884,00 |
| 30.12.2024 | 2,47 | 2,47 | 2,41 | 2,42 | -1,22% | 40.839,00 |
| 27.12.2024 | 2,43 | 2,48 | 2,43 | 2,45 | 0,00% | 17.621,00 |
| 26.12.2024 | 2,44 | 2,47 | 2,44 | 2,45 | 0,62% | 26.502,00 |
| 24.12.2024 | 2,43 | 2,44 | 2,42 | 2,44 | 0,62% | 7.041,00 |
| 23.12.2024 | 2,41 | 2,45 | 2,41 | 2,42 | -0,41% | 43.504,00 |
| 20.12.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 0,00% | 12.660,00 |
| 19.12.2024 | 2,43 | 2,44 | 2,42 | 2,43 | 0,41% | 15.130,00 |
| 18.12.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,00% | 28.617,00 |
| 17.12.2024 | 2,41 | 2,44 | 2,40 | 2,42 | -0,41% | 54.046,00 |
| 16.12.2024 | 2,45 | 2,45 | 2,41 | 2,43 | -0,41% | 24.754,00 |
| 13.12.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 0,41% | 39.285,00 |
| 12.12.2024 | 2,41 | 2,45 | 2,40 | 2,43 | 0,00% | 23.109,00 |
| 11.12.2024 | 2,43 | 2,44 | 2,40 | 2,43 | 0,41% | 13.563,00 |
| 10.12.2024 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 28.074,00 |
| 09.12.2024 | 2,43 | 2,46 | 2,40 | 2,40 | -2,44% | 21.325,00 |
| 06.12.2024 | 2,42 | 2,46 | 2,41 | 2,46 | 2,07% | 33.733,00 |
| 05.12.2024 | 2,41 | 2,45 | 2,41 | 2,41 | 0,00% | 5.777,00 |
| 04.12.2024 | 2,41 | 2,45 | 2,40 | 2,41 | -0,41% | 28.404,00 |
| 03.12.2024 | 2,44 | 2,46 | 2,42 | 2,42 | 0,00% | 7.306,00 |
| 02.12.2024 | 2,43 | 2,45 | 2,41 | 2,42 | -0,82% | 9.544,00 |
| 29.11.2024 | 2,45 | 2,48 | 2,43 | 2,44 | 0,41% | 11.418,00 |
| 27.11.2024 | 2,47 | 2,49 | 2,41 | 2,43 | -0,82% | 8.852,00 |
| 26.11.2024 | 2,51 | 2,55 | 2,44 | 2,45 | -1,61% | 16.289,00 |
| 25.11.2024 | 2,43 | 2,56 | 2,42 | 2,49 | 2,47% | 121.498,00 |
| 22.11.2024 | 2,43 | 2,46 | 2,40 | 2,43 | -0,41% | 26.967,00 |
| 21.11.2024 | 2,42 | 2,46 | 2,41 | 2,44 | 0,00% | 25.186,00 |
| 20.11.2024 | 2,43 | 2,44 | 2,41 | 2,44 | 0,41% | 18.605,00 |
| 19.11.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,41% | 6.750,00 |
| 18.11.2024 | 2,40 | 2,44 | 2,38 | 2,44 | 1,88% | 38.464,00 |
| 15.11.2024 | 2,41 | 2,43 | 2,39 | 2,40 | -0,21% | 32.897,00 |
| 14.11.2024 | 2,45 | 2,46 | 2,40 | 2,40 | -1,64% | 32.947,00 |
| 13.11.2024 | 2,47 | 2,51 | 2,44 | 2,44 | -2,40% | 31.328,00 |
| 12.11.2024 | 2,49 | 2,53 | 2,49 | 2,50 | -0,20% | 28.961,00 |
| 11.11.2024 | 2,51 | 2,51 | 2,46 | 2,51 | 1,42% | 35.429,00 |
| 08.11.2024 | 2,46 | 2,49 | 2,43 | 2,47 | 0,41% | 33.488,00 |
| 07.11.2024 | 2,49 | 2,51 | 2,46 | 2,46 | -1,20% | 56.403,00 |
| 06.11.2024 | 2,46 | 2,49 | 2,44 | 2,49 | 3,75% | 25.935,00 |
| 05.11.2024 | 2,45 | 2,49 | 2,39 | 2,40 | -2,44% | 42.439,00 |
| 04.11.2024 | 2,49 | 2,49 | 2,44 | 2,46 | -0,81% | 26.605,00 |
| 01.11.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 1,22% | 22.999,00 |
| 31.10.2024 | 2,45 | 2,50 | 2,45 | 2,45 | 0,00% | 14.842,00 |
| 30.10.2024 | 2,48 | 2,54 | 2,44 | 2,45 | -1,21% | 573.953,00 |
| 29.10.2024 | 2,44 | 2,54 | 2,42 | 2,48 | 0,81% | 341.547,00 |
| 28.10.2024 | 2,43 | 2,47 | 2,40 | 2,46 | 1,86% | 26.558,00 |
| 25.10.2024 | 2,41 | 2,44 | 2,41 | 2,42 | -1,83% | 89.253,00 |
| 24.10.2024 | 2,40 | 2,46 | 2,39 | 2,46 | 2,07% | 80.471,00 |
| 23.10.2024 | 2,44 | 2,46 | 2,41 | 2,41 | -0,82% | 14.147,00 |
| 22.10.2024 | 2,41 | 2,44 | 2,41 | 2,43 | 0,00% | 41.143,00 |
| 21.10.2024 | 2,49 | 2,49 | 2,42 | 2,43 | -1,22% | 37.795,00 |
| 18.10.2024 | 2,46 | 2,50 | 2,46 | 2,46 | -0,40% | 36.349,00 |
| 17.10.2024 | 2,50 | 2,50 | 2,46 | 2,47 | 0,00% | 23.337,00 |
| 16.10.2024 | 2,46 | 2,51 | 2,44 | 2,47 | 0,41% | 10.922,00 |
| 15.10.2024 | 2,42 | 2,52 | 2,42 | 2,46 | 0,00% | 34.586,00 |
| 14.10.2024 | 2,41 | 2,47 | 2,41 | 2,46 | 1,65% | 35.020,00 |
| 11.10.2024 | 2,43 | 2,49 | 2,39 | 2,42 | -0,21% | 185.503,00 |
| 10.10.2024 | 2,45 | 2,45 | 2,40 | 2,43 | -0,21% | 55.055,00 |
| 09.10.2024 | 2,48 | 2,50 | 2,42 | 2,43 | -2,02% | 42.717,00 |
| 08.10.2024 | 2,54 | 2,54 | 2,47 | 2,48 | -1,59% | 33.297,00 |
| 07.10.2024 | 2,54 | 2,55 | 2,52 | 2,52 | -0,40% | 13.161,00 |