2,419$
5,60%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 2,05 | 2,13 | 2,04 | 2,08 | -1,89% | 20.059,00 |
| 04.04.2025 | 2,20 | 2,27 | 2,05 | 2,12 | -4,78% | 44.339,00 |
| 03.04.2025 | 2,33 | 2,33 | 2,20 | 2,23 | -4,44% | 70.284,00 |
| 02.04.2025 | 2,27 | 2,35 | 2,27 | 2,33 | 3,10% | 5.543,00 |
| 01.04.2025 | 2,29 | 2,36 | 2,25 | 2,26 | -0,44% | 58.381,00 |
| 31.03.2025 | 2,35 | 2,36 | 2,24 | 2,27 | 0,00% | 13.736,00 |
| 28.03.2025 | 2,35 | 2,35 | 2,26 | 2,27 | -4,22% | 75.863,00 |
| 27.03.2025 | 2,36 | 2,37 | 2,32 | 2,37 | 2,16% | 14.758,00 |
| 26.03.2025 | 2,34 | 2,37 | 2,29 | 2,32 | -1,69% | 20.297,00 |
| 25.03.2025 | 2,30 | 2,36 | 2,29 | 2,36 | 2,61% | 10.564,00 |
| 24.03.2025 | 2,32 | 2,32 | 2,27 | 2,30 | -0,86% | 28.673,00 |
| 21.03.2025 | 2,30 | 2,32 | 2,29 | 2,32 | 2,20% | 28.052,00 |
| 20.03.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -0,44% | 30.463,00 |
| 19.03.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 25.636,00 |
| 18.03.2025 | 2,23 | 2,27 | 2,22 | 2,22 | -1,33% | 8.184,00 |
| 17.03.2025 | 2,24 | 2,27 | 2,24 | 2,25 | 0,67% | 15.093,00 |
| 14.03.2025 | 2,25 | 2,25 | 2,20 | 2,24 | 0,22% | 11.142,00 |
| 13.03.2025 | 2,22 | 2,28 | 2,22 | 2,23 | -0,45% | 23.383,00 |
| 12.03.2025 | 2,29 | 2,29 | 2,22 | 2,24 | -2,61% | 34.518,00 |
| 11.03.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,43% | 7.388,00 |
| 10.03.2025 | 2,33 | 2,35 | 2,31 | 2,31 | 0,00% | 25.903,00 |
| 07.03.2025 | 2,30 | 2,33 | 2,30 | 2,31 | 0,00% | 5.805,00 |
| 06.03.2025 | 2,29 | 2,31 | 2,27 | 2,31 | 0,00% | 50.803,00 |
| 05.03.2025 | 2,28 | 2,32 | 2,28 | 2,31 | 0,00% | 42.237,00 |
| 04.03.2025 | 2,36 | 2,40 | 2,30 | 2,31 | -3,35% | 41.056,00 |
| 03.03.2025 | 2,42 | 2,43 | 2,37 | 2,39 | -1,24% | 67.819,00 |
| 28.02.2025 | 2,42 | 2,43 | 2,42 | 2,42 | 0,00% | 28.086,00 |
| 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 |