2,242$
0,68%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 0,26% | - |
| 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 |
| 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 |