3,065$
0,17%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 3,10 | 3,15 | 3,02 | 3,06 | -1,29% | 42.353,00 |
| 04.02.2026 | 3,17 | 3,21 | 3,07 | 3,10 | -0,96% | 35.087,00 |
| 03.02.2026 | 3,21 | 3,25 | 3,04 | 3,13 | -0,32% | 90.193,00 |
| 02.02.2026 | 3,33 | 3,41 | 3,13 | 3,14 | -5,42% | 122.697,00 |
| 30.01.2026 | 3,53 | 3,54 | 3,27 | 3,32 | -7,78% | 276.610,00 |
| 29.01.2026 | 3,65 | 3,65 | 3,45 | 3,60 | 1,69% | 130.921,00 |
| 28.01.2026 | 3,37 | 3,58 | 3,33 | 3,54 | 7,93% | 361.618,00 |
| 27.01.2026 | 2,86 | 3,30 | 2,82 | 3,28 | 12,71% | 380.115,00 |
| 26.01.2026 | 2,65 | 2,96 | 2,59 | 2,91 | 9,60% | 397.684,00 |
| 23.01.2026 | 2,62 | 2,66 | 2,58 | 2,66 | 0,95% | 26.322,00 |
| 22.01.2026 | 2,59 | 2,66 | 2,59 | 2,63 | 0,38% | 26.097,00 |
| 21.01.2026 | 2,55 | 2,65 | 2,55 | 2,62 | 3,15% | 53.678,00 |
| 20.01.2026 | 2,48 | 2,63 | 2,47 | 2,54 | 3,37% | 76.333,00 |
| 19.01.2026 | 2,46 | 2,47 | 2,45 | 2,46 | -0,92% | - |
| 16.01.2026 | 2,49 | 2,55 | 2,47 | 2,48 | -0,40% | 311.258,00 |
| 15.01.2026 | 2,56 | 2,61 | 2,48 | 2,49 | -3,11% | 68.156,00 |
| 14.01.2026 | 2,47 | 2,57 | 2,47 | 2,57 | 4,47% | 67.100,00 |
| 13.01.2026 | 2,48 | 2,49 | 2,46 | 2,46 | 0,00% | 22.395,00 |
| 12.01.2026 | 2,44 | 2,53 | 2,44 | 2,46 | 0,41% | 40.049,00 |
| 09.01.2026 | 2,50 | 2,50 | 2,43 | 2,45 | -1,61% | 41.589,00 |
| 08.01.2026 | 2,46 | 2,53 | 2,46 | 2,49 | 1,63% | 102.406,00 |
| 07.01.2026 | 2,47 | 2,51 | 2,45 | 2,45 | -1,21% | 29.503,00 |
| 06.01.2026 | 2,49 | 2,55 | 2,48 | 2,48 | -0,40% | 51.286,00 |
| 05.01.2026 | 2,44 | 2,50 | 2,44 | 2,49 | 1,22% | 15.251,00 |
| 02.01.2026 | 2,44 | 2,49 | 2,42 | 2,46 | 2,07% | 31.163,00 |
| 31.12.2025 | 2,39 | 2,44 | 2,39 | 2,41 | 0,00% | 33.450,00 |
| 30.12.2025 | 2,41 | 2,46 | 2,41 | 2,41 | 0,00% | 24.441,00 |
| 29.12.2025 | 2,52 | 2,53 | 2,38 | 2,41 | -2,43% | 81.659,00 |
| 26.12.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 2,28% | 19.501,00 |
| 24.12.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,63% | 17.237,00 |
| 23.12.2025 | 2,42 | 2,44 | 2,39 | 2,40 | -0,83% | 61.067,00 |
| 22.12.2025 | 2,40 | 2,43 | 2,36 | 2,42 | 1,68% | 34.721,00 |
| 19.12.2025 | 2,41 | 2,42 | 2,37 | 2,38 | -1,65% | 60.932,00 |
| 18.12.2025 | 2,41 | 2,45 | 2,36 | 2,42 | 0,83% | 24.991,00 |
| 17.12.2025 | 2,36 | 2,41 | 2,33 | 2,40 | 2,13% | 16.518,00 |
| 16.12.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -3,29% | 22.879,00 |
| 15.12.2025 | 2,42 | 2,45 | 2,41 | 2,43 | 0,00% | 26.568,00 |
| 12.12.2025 | 2,47 | 2,49 | 2,43 | 2,43 | -1,62% | 38.098,00 |
| 11.12.2025 | 2,47 | 2,50 | 2,45 | 2,47 | 0,82% | 41.182,00 |
| 10.12.2025 | 2,44 | 2,49 | 2,41 | 2,45 | 1,66% | 27.383,00 |
| 09.12.2025 | 2,40 | 2,44 | 2,37 | 2,41 | 0,84% | 29.990,00 |
| 08.12.2025 | 2,42 | 2,44 | 2,36 | 2,39 | -1,65% | 31.992,00 |
| 05.12.2025 | 2,46 | 2,48 | 2,41 | 2,43 | -2,41% | 28.370,00 |
| 04.12.2025 | 2,43 | 2,50 | 2,43 | 2,49 | 0,40% | 21.154,00 |
| 03.12.2025 | 2,46 | 2,49 | 2,42 | 2,48 | 1,22% | 21.764,00 |
| 02.12.2025 | 2,42 | 2,50 | 2,42 | 2,45 | -1,21% | 27.022,00 |
| 01.12.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,85% | 26.515,00 |
| 28.11.2025 | 2,49 | 2,55 | 2,43 | 2,44 | -2,21% | 43.200,00 |
| 26.11.2025 | 2,52 | 2,52 | 2,42 | 2,49 | -0,40% | 51.156,00 |
| 25.11.2025 | 2,34 | 2,50 | 2,33 | 2,50 | 7,76% | 195.904,00 |
| 24.11.2025 | 2,33 | 2,38 | 2,29 | 2,32 | 1,31% | 59.514,00 |
| 21.11.2025 | 2,25 | 2,32 | 2,24 | 2,29 | 0,00% | 46.891,00 |
| 20.11.2025 | 2,26 | 2,33 | 2,26 | 2,29 | 1,33% | 9.383,00 |
| 19.11.2025 | 2,26 | 2,32 | 2,25 | 2,26 | -0,44% | 110.276,00 |
| 18.11.2025 | 2,32 | 2,36 | 2,23 | 2,27 | -2,58% | 52.869,00 |
| 17.11.2025 | 2,31 | 2,41 | 2,31 | 2,33 | 0,00% | 15.971,00 |
| 14.11.2025 | 2,34 | 2,39 | 2,31 | 2,33 | -2,10% | 21.787,00 |
| 13.11.2025 | 2,58 | 2,58 | 2,38 | 2,38 | 0,42% | 30.830,00 |
| 12.11.2025 | 2,41 | 2,42 | 2,36 | 2,37 | -2,47% | 24.996,00 |
| 11.11.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 2,97% | 12.957,00 |
| 10.11.2025 | 2,38 | 2,39 | 2,36 | 2,36 | 0,00% | 15.988,00 |
| 07.11.2025 | 2,44 | 2,44 | 2,36 | 2,36 | -2,92% | 33.783,00 |
| 06.11.2025 | 2,50 | 2,56 | 2,42 | 2,43 | -1,18% | 16.690,00 |
| 05.11.2025 | 2,42 | 2,46 | 2,41 | 2,46 | 1,65% | 11.582,00 |
| 04.11.2025 | 2,46 | 2,49 | 2,42 | 2,42 | -3,20% | 15.392,00 |
| 03.11.2025 | 2,48 | 2,57 | 2,47 | 2,50 | 0,40% | 27.458,00 |
| 31.10.2025 | 2,54 | 2,57 | 2,46 | 2,49 | -1,58% | 47.245,00 |
| 30.10.2025 | 2,56 | 2,65 | 2,53 | 2,53 | -0,39% | 23.695,00 |
| 29.10.2025 | 2,62 | 2,65 | 2,50 | 2,54 | -2,31% | 42.974,00 |
| 28.10.2025 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | 39.251,00 |
| 27.10.2025 | 2,65 | 2,67 | 2,60 | 2,60 | -2,62% | 74.241,00 |
| 24.10.2025 | 2,62 | 2,68 | 2,62 | 2,67 | 1,91% | 46.672,00 |
| 23.10.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,77% | 25.235,00 |
| 22.10.2025 | 2,65 | 2,65 | 2,57 | 2,60 | -1,89% | 58.666,00 |
| 21.10.2025 | 2,62 | 2,66 | 2,62 | 2,65 | 0,38% | 25.199,00 |
| 20.10.2025 | 2,59 | 2,65 | 2,59 | 2,64 | 2,48% | 32.615,00 |
| 17.10.2025 | 2,61 | 2,63 | 2,58 | 2,58 | -0,15% | - |
| 16.10.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -2,27% | 30.025,00 |
| 15.10.2025 | 2,65 | 2,72 | 2,62 | 2,64 | 0,38% | 65.796,00 |
| 14.10.2025 | 2,62 | 2,65 | 2,58 | 2,63 | 1,54% | 16.514,00 |
| 13.10.2025 | 2,62 | 2,62 | 2,57 | 2,59 | 0,97% | 89.776,00 |
| 10.10.2025 | 2,72 | 2,72 | 2,55 | 2,57 | -5,35% | 73.148,00 |
| 09.10.2025 | 2,73 | 2,74 | 2,70 | 2,71 | 0,04% | 28.806,00 |
| 08.10.2025 | 2,75 | 2,75 | 2,67 | 2,71 | 0,51% | 57.292,00 |
| 07.10.2025 | 2,75 | 2,77 | 2,67 | 2,70 | -2,00% | 87.055,00 |
| 06.10.2025 | 2,73 | 2,76 | 2,72 | 2,75 | 0,73% | 77.553,00 |
| 03.10.2025 | 2,73 | 2,76 | 2,72 | 2,73 | 0,37% | 52.497,00 |
| 02.10.2025 | 2,76 | 2,77 | 2,72 | 2,72 | -1,45% | 34.970,00 |
| 01.10.2025 | 2,76 | 2,77 | 2,75 | 2,76 | 0,36% | 54.756,00 |
| 30.09.2025 | 2,74 | 2,76 | 2,72 | 2,75 | 0,00% | 50.132,00 |
| 29.09.2025 | 2,70 | 2,78 | 2,68 | 2,75 | 2,23% | 57.566,00 |
| 26.09.2025 | 2,64 | 2,71 | 2,64 | 2,69 | 1,51% | 54.145,00 |
| 25.09.2025 | 2,70 | 2,71 | 2,64 | 2,65 | -1,85% | 72.871,00 |
| 24.09.2025 | 2,69 | 2,72 | 2,67 | 2,70 | 0,75% | 67.496,00 |
| 23.09.2025 | 2,60 | 2,72 | 2,60 | 2,68 | 3,88% | 85.001,00 |
| 22.09.2025 | 2,55 | 2,60 | 2,55 | 2,58 | 0,00% | 21.381,00 |
| 19.09.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,78% | 42.424,00 |
| 18.09.2025 | 2,53 | 2,59 | 2,53 | 2,56 | 1,99% | 73.862,00 |
| 17.09.2025 | 2,48 | 2,55 | 2,48 | 2,51 | 0,00% | 75.507,00 |
| 16.09.2025 | 2,47 | 2,57 | 2,47 | 2,51 | 1,05% | 75.292,00 |