2,437$
-0,13%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 2,47 | 2,51 | 2,43 | 2,43 | -2,80% | 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 |
| 04.10.2024 | 2,55 | 2,55 | 2,52 | 2,53 | -0,39% | 54.581,00 |
| 03.10.2024 | 2,56 | 2,58 | 2,54 | 2,54 | -0,40% | 30.007,00 |
| 02.10.2024 | 2,57 | 2,58 | 2,54 | 2,55 | 0,01% | 18.677,00 |
| 01.10.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | 34.072,00 |
| 30.09.2024 | 2,56 | 2,59 | 2,56 | 2,58 | 0,39% | 14.447,00 |
| 27.09.2024 | 2,57 | 2,60 | 2,56 | 2,57 | 0,39% | 77.389,00 |
| 26.09.2024 | 2,57 | 2,59 | 2,56 | 2,56 | 0,00% | 22.057,00 |
| 25.09.2024 | 2,58 | 2,59 | 2,56 | 2,56 | -0,39% | 27.673,00 |
| 24.09.2024 | 2,56 | 2,59 | 2,56 | 2,57 | 0,00% | 38.974,00 |
| 23.09.2024 | 2,58 | 2,58 | 2,54 | 2,57 | -0,39% | 30.050,00 |
| 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 |