2,705$
0,56%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,73 | 2,73 | 2,69 | 2,69 | -0,37% | 6.022,00 |
| 25.04.2024 | 2,73 | 2,74 | 2,69 | 2,70 | -1,10% | 12.535,00 |
| 24.04.2024 | 2,70 | 2,77 | 2,70 | 2,73 | 1,87% | 7.127,00 |
| 23.04.2024 | 2,68 | 2,77 | 2,66 | 2,68 | 0,75% | 32.617,00 |
| 22.04.2024 | 2,72 | 2,76 | 2,66 | 2,66 | -1,12% | 19.832,00 |
| 19.04.2024 | 2,71 | 2,75 | 2,67 | 2,69 | -1,82% | 32.402,00 |
| 18.04.2024 | 2,67 | 2,75 | 2,66 | 2,74 | 0,37% | 23.243,00 |
| 17.04.2024 | 2,77 | 2,81 | 2,72 | 2,73 | -1,44% | 18.972,00 |
| 16.04.2024 | 2,78 | 2,82 | 2,77 | 2,77 | -0,72% | 10.555,00 |
| 15.04.2024 | 2,80 | 2,83 | 2,78 | 2,79 | -0,71% | 15.113,00 |
| 12.04.2024 | 2,81 | 2,84 | 2,80 | 2,81 | 0,36% | 17.463,00 |
| 11.04.2024 | 2,80 | 2,87 | 2,80 | 2,80 | -1,06% | 19.407,00 |
| 10.04.2024 | 2,89 | 2,89 | 2,81 | 2,83 | -1,40% | 37.077,00 |
| 09.04.2024 | 2,81 | 2,90 | 2,81 | 2,87 | 0,35% | 31.059,00 |
| 08.04.2024 | 2,80 | 2,89 | 2,80 | 2,86 | 2,51% | 30.343,00 |
| 05.04.2024 | 2,77 | 2,80 | 2,77 | 2,79 | -0,36% | 12.959,00 |
| 04.04.2024 | 2,82 | 2,82 | 2,77 | 2,80 | 1,08% | 4.916,00 |
| 03.04.2024 | 2,88 | 2,95 | 2,77 | 2,77 | -5,13% | 63.411,00 |
| 02.04.2024 | 2,78 | 2,94 | 2,78 | 2,92 | 5,04% | 29.036,00 |
| 01.04.2024 | 2,80 | 2,82 | 2,78 | 2,78 | 0,00% | 28.263,00 |
| 28.03.2024 | 2,74 | 2,81 | 2,72 | 2,78 | 1,28% | 11.992,00 |
| 27.03.2024 | 2,73 | 2,75 | 2,69 | 2,75 | 2,04% | 41.271,00 |
| 26.03.2024 | 2,71 | 2,71 | 2,66 | 2,69 | 0,00% | 11.220,00 |
| 25.03.2024 | 2,69 | 2,72 | 2,68 | 2,69 | 0,37% | 22.114,00 |
| 22.03.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 1,52% | 5.867,00 |
| 21.03.2024 | 2,60 | 2,72 | 2,60 | 2,64 | 1,54% | 13.907,00 |
| 20.03.2024 | 2,61 | 2,65 | 2,60 | 2,60 | -0,76% | 14.871,00 |
| 19.03.2024 | 2,65 | 2,66 | 2,62 | 2,62 | -0,38% | 20.085,00 |
| 18.03.2024 | 2,66 | 2,66 | 2,62 | 2,63 | 1,15% | 11.478,00 |
| 15.03.2024 | 2,60 | 2,64 | 2,59 | 2,60 | -0,57% | 181.703,00 |
| 14.03.2024 | 2,62 | 2,64 | 2,60 | 2,62 | 0,19% | 15.561,00 |
| 13.03.2024 | 2,58 | 2,63 | 2,54 | 2,61 | 0,38% | 28.590,00 |
| 12.03.2024 | 2,66 | 2,67 | 2,59 | 2,60 | -0,38% | 56.708,00 |
| 11.03.2024 | 2,61 | 2,68 | 2,61 | 2,61 | -0,76% | 25.725,00 |
| 08.03.2024 | 2,65 | 2,70 | 2,60 | 2,63 | 0,00% | 45.525,00 |
| 07.03.2024 | 2,61 | 2,63 | 2,58 | 2,63 | 1,15% | 164.359,00 |
| 06.03.2024 | 2,57 | 2,63 | 2,57 | 2,60 | 0,39% | 23.944,00 |
| 05.03.2024 | 2,59 | 2,62 | 2,56 | 2,59 | -0,38% | 17.263,00 |
| 04.03.2024 | 2,67 | 2,69 | 2,60 | 2,60 | -1,89% | 55.641,00 |
| 01.03.2024 | 2,60 | 2,70 | 2,60 | 2,65 | 1,15% | 18.381,00 |
| 29.02.2024 | 2,62 | 2,69 | 2,62 | 2,62 | -0,38% | 26.691,00 |
| 28.02.2024 | 2,64 | 2,72 | 2,60 | 2,63 | -1,50% | 34.920,00 |
| 27.02.2024 | 2,69 | 2,70 | 2,65 | 2,67 | 1,14% | 11.984,00 |
| 26.02.2024 | 2,65 | 2,69 | 2,64 | 2,64 | -0,75% | 15.441,00 |
| 23.02.2024 | 2,63 | 2,67 | 2,63 | 2,66 | 0,00% | 12.342,00 |
| 22.02.2024 | 2,63 | 2,69 | 2,63 | 2,66 | 0,38% | 17.227,00 |
| 21.02.2024 | 2,62 | 2,65 | 2,62 | 2,65 | 3,11% | 10.362,00 |
| 20.02.2024 | 2,58 | 2,64 | 2,57 | 2,57 | -1,53% | 58.718,00 |
| 16.02.2024 | 2,62 | 2,65 | 2,60 | 2,61 | 0,38% | 66.701,00 |
| 15.02.2024 | 2,61 | 2,65 | 2,60 | 2,60 | 0,78% | 102.104,00 |
| 14.02.2024 | 2,70 | 2,70 | 2,58 | 2,58 | -4,44% | 117.507,00 |
| 13.02.2024 | 2,70 | 2,75 | 2,70 | 2,70 | -2,17% | 29.014,00 |
| 12.02.2024 | 2,77 | 2,80 | 2,75 | 2,76 | -0,36% | 33.883,00 |
| 09.02.2024 | 2,77 | 2,79 | 2,70 | 2,77 | 0,36% | 131.548,00 |
| 08.02.2024 | 2,80 | 2,80 | 2,76 | 2,76 | -0,36% | 18.803,00 |
| 07.02.2024 | 2,76 | 2,79 | 2,75 | 2,77 | 0,36% | 30.096,00 |
| 06.02.2024 | 2,84 | 2,84 | 2,76 | 2,76 | -0,36% | 20.790,00 |
| 05.02.2024 | 2,83 | 2,85 | 2,77 | 2,77 | -2,46% | 22.806,00 |
| 02.02.2024 | 2,79 | 2,84 | 2,79 | 2,84 | 1,43% | 14.234,00 |
| 01.02.2024 | 2,92 | 2,92 | 2,80 | 2,80 | -4,11% | 36.478,00 |
| 31.01.2024 | 2,89 | 2,94 | 2,85 | 2,92 | 1,04% | 74.578,00 |
| 30.01.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 1,40% | 10.650,00 |
| 29.01.2024 | 2,82 | 2,87 | 2,82 | 2,85 | 0,35% | 10.016,00 |
| 26.01.2024 | 2,81 | 2,85 | 2,81 | 2,84 | 1,07% | 33.209,00 |
| 25.01.2024 | 2,81 | 2,82 | 2,81 | 2,81 | 0,00% | 9.127,00 |
| 24.01.2024 | 2,81 | 2,83 | 2,80 | 2,81 | 0,36% | 13.679,00 |
| 23.01.2024 | 2,74 | 2,83 | 2,74 | 2,80 | 1,82% | 32.803,00 |
| 22.01.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,43% | 26.232,00 |
| 19.01.2024 | 2,81 | 2,87 | 2,76 | 2,79 | -0,36% | 35.527,00 |
| 18.01.2024 | 2,78 | 2,80 | 2,78 | 2,80 | 0,36% | 11.025,00 |
| 17.01.2024 | 2,78 | 2,83 | 2,78 | 2,79 | 0,00% | 19.813,00 |
| 16.01.2024 | 2,80 | 2,84 | 2,79 | 2,79 | -0,40% | 23.091,00 |
| 12.01.2024 | 2,87 | 2,87 | 2,79 | 2,80 | 0,76% | 14.634,00 |
| 11.01.2024 | 2,82 | 2,87 | 2,77 | 2,78 | 0,72% | 38.446,00 |
| 10.01.2024 | 2,78 | 2,82 | 2,76 | 2,76 | -1,43% | 10.277,00 |
| 09.01.2024 | 2,84 | 2,84 | 2,77 | 2,80 | 0,00% | 13.204,00 |
| 08.01.2024 | 2,81 | 2,84 | 2,80 | 2,80 | 0,00% | 5.412,00 |
| 05.01.2024 | 2,83 | 2,88 | 2,80 | 2,80 | -2,44% | 42.520,00 |
| 04.01.2024 | 2,82 | 2,89 | 2,80 | 2,87 | 2,87% | 20.848,00 |
| 03.01.2024 | 2,76 | 2,80 | 2,76 | 2,79 | 1,09% | 22.997,00 |
| 02.01.2024 | 2,82 | 2,86 | 2,75 | 2,76 | -2,13% | 33.628,00 |
| 29.12.2023 | 2,90 | 2,92 | 2,82 | 2,82 | -2,08% | 26.971,00 |
| 28.12.2023 | 2,87 | 2,94 | 2,84 | 2,88 | 0,00% | 44.794,00 |
| 27.12.2023 | 2,81 | 3,05 | 2,81 | 2,88 | 0,70% | 96.994,00 |
| 26.12.2023 | 2,84 | 2,86 | 2,83 | 2,86 | 0,70% | 43.547,00 |
| 22.12.2023 | 2,83 | 2,84 | 2,83 | 2,84 | 0,00% | 20.570,00 |
| 21.12.2023 | 2,79 | 2,85 | 2,75 | 2,84 | 2,90% | 31.337,00 |
| 20.12.2023 | 2,74 | 2,81 | 2,72 | 2,76 | 0,36% | 68.401,00 |
| 19.12.2023 | 2,76 | 2,82 | 2,74 | 2,75 | 0,36% | 55.008,00 |
| 18.12.2023 | 2,75 | 2,79 | 2,74 | 2,74 | -1,79% | 21.576,00 |
| 15.12.2023 | 2,79 | 2,85 | 2,76 | 2,79 | -2,79% | 26.876,00 |
| 14.12.2023 | 2,83 | 2,88 | 2,80 | 2,87 | 0,50% | 40.056,00 |
| 13.12.2023 | 2,78 | 2,89 | 2,78 | 2,86 | 1,27% | 28.837,00 |
| 12.12.2023 | 2,90 | 3,00 | 2,82 | 2,82 | -4,08% | 66.789,00 |
| 11.12.2023 | 2,95 | 3,00 | 2,89 | 2,94 | -0,31% | 38.582,00 |
| 08.12.2023 | 3,00 | 3,02 | 2,87 | 2,95 | -1,04% | 29.112,00 |
| 07.12.2023 | 3,00 | 3,00 | 2,94 | 2,98 | 1,02% | 17.569,00 |
| 06.12.2023 | 3,01 | 3,03 | 2,95 | 2,95 | -1,67% | 20.877,00 |
| 05.12.2023 | 3,03 | 3,03 | 3,00 | 3,00 | -0,66% | 12.932,00 |
| 04.12.2023 | 2,97 | 3,05 | 2,97 | 3,02 | 2,03% | 19.695,00 |