2,436$
-2,15%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,60 | 2,62 | 2,45 | 2,46 | -8,55% | 28.469,00 |
| 04.11.2026 | 2,60 | 2,70 | 2,60 | 2,69 | -0,19% | 8.628,00 |
| 03.11.2026 | 2,72 | 2,72 | 2,68 | 2,70 | 0,56% | 12.950,00 |
| 02.11.2026 | 2,58 | 2,70 | 2,58 | 2,68 | 2,88% | 7.701,00 |
| 30.10.2026 | 2,69 | 2,77 | 2,58 | 2,61 | -2,80% | 38.803,00 |
| 29.10.2026 | 2,71 | 2,71 | 2,65 | 2,68 | -0,92% | 11.150,00 |
| 28.10.2026 | 2,67 | 2,71 | 2,67 | 2,71 | 0,19% | 3.799,00 |
| 27.10.2026 | 2,65 | 2,75 | 2,64 | 2,70 | 3,45% | 14.290,00 |
| 26.10.2026 | 2,63 | 2,70 | 2,60 | 2,61 | -0,57% | 19.531,00 |
| 23.10.2026 | 2,62 | 2,63 | 2,58 | 2,63 | -0,38% | 5.133,00 |
| 22.10.2026 | 2,58 | 2,70 | 2,58 | 2,64 | 2,13% | 21.361,00 |
| 21.10.2026 | 2,63 | 2,63 | 2,57 | 2,58 | -0,77% | 13.483,00 |
| 20.10.2026 | 2,62 | 2,69 | 2,55 | 2,60 | -2,26% | 30.528,00 |
| 19.10.2026 | 2,71 | 2,71 | 2,63 | 2,66 | -2,21% | 13.042,00 |
| 16.10.2026 | 2,70 | 2,73 | 2,70 | 2,72 | 0,00% | 1.874,00 |
| 15.10.2026 | 2,71 | 2,84 | 2,69 | 2,72 | -0,37% | 13.195,00 |
| 14.10.2026 | 2,87 | 2,90 | 2,70 | 2,73 | -4,55% | 32.188,00 |
| 13.10.2026 | 2,90 | 2,91 | 2,86 | 2,86 | -1,72% | 14.254,00 |
| 12.10.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,68% | 2.135,00 |
| 09.10.2026 | 2,94 | 2,94 | 2,90 | 2,93 | 2,09% | 5.887,00 |
| 08.10.2026 | 2,90 | 2,90 | 2,86 | 2,87 | -1,03% | 2.367,00 |
| 07.10.2026 | 2,89 | 2,93 | 2,87 | 2,90 | 0,35% | 13.903,00 |
| 06.10.2026 | 2,93 | 2,95 | 2,89 | 2,89 | -0,69% | 8.716,00 |
| 05.10.2026 | 2,93 | 2,98 | 2,87 | 2,91 | 1,75% | 13.515,00 |
| 02.10.2026 | 2,90 | 2,95 | 2,84 | 2,86 | -1,38% | 21.010,00 |
| 01.10.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 0,69% | 17.539,00 |
| 30.09.2026 | 2,92 | 2,92 | 2,87 | 2,88 | -0,69% | 4.365,00 |
| 29.09.2026 | 3,03 | 3,03 | 2,88 | 2,90 | -1,02% | 6.569,00 |
| 28.09.2026 | 2,95 | 3,02 | 2,93 | 2,93 | -1,68% | 6.449,00 |
| 25.09.2026 | 2,94 | 3,00 | 2,93 | 2,98 | 2,23% | 3.854,00 |
| 24.09.2026 | 2,96 | 2,98 | 2,85 | 2,92 | -1,85% | 17.474,00 |
| 23.09.2026 | 2,98 | 3,00 | 2,95 | 2,97 | -1,33% | 14.156,00 |
| 22.09.2026 | 2,98 | 3,03 | 2,98 | 3,01 | 0,33% | 7.149,00 |
| 21.09.2026 | 3,06 | 3,07 | 2,99 | 3,00 | -1,96% | 29.541,00 |
| 18.09.2026 | 3,00 | 3,06 | 2,98 | 3,06 | 2,68% | 10.504,00 |
| 17.09.2026 | 3,01 | 3,01 | 2,96 | 2,98 | 0,34% | 12.283,00 |
| 16.09.2026 | 3,00 | 3,04 | 2,94 | 2,97 | 0,17% | 22.346,00 |
| 15.09.2026 | 2,94 | 3,08 | 2,93 | 2,97 | 0,17% | 22.987,00 |
| 14.09.2026 | 2,92 | 3,07 | 2,86 | 2,96 | 1,72% | 25.422,00 |
| 11.09.2026 | 2,98 | 3,00 | 2,89 | 2,91 | 0,00% | 34.139,00 |
| 10.09.2026 | 2,93 | 3,03 | 2,81 | 2,91 | 1,61% | 67.919,00 |
| 09.09.2026 | 2,91 | 2,92 | 2,86 | 2,86 | -1,24% | 20.889,00 |
| 08.09.2026 | 2,91 | 3,00 | 2,90 | 2,90 | -2,68% | 31.870,00 |
| 04.09.2026 | 3,35 | 3,38 | 2,95 | 2,98 | -8,95% | 99.479,00 |
| 03.09.2026 | 3,28 | 3,29 | 3,23 | 3,27 | 1,33% | 31.518,00 |
| 02.09.2026 | 3,33 | 3,37 | 3,23 | 3,23 | -3,87% | 11.902,00 |
| 01.09.2026 | 3,32 | 3,36 | 3,25 | 3,36 | 2,75% | 20.386,00 |
| 31.08.2026 | 3,35 | 3,38 | 3,27 | 3,27 | -1,80% | 9.939,00 |
| 28.08.2026 | 3,35 | 3,37 | 3,19 | 3,33 | 0,00% | 35.214,00 |
| 27.08.2026 | 3,39 | 3,39 | 3,28 | 3,33 | 0,60% | 10.866,00 |
| 26.08.2026 | 3,30 | 3,33 | 3,30 | 3,31 | -0,65% | 2.099,00 |
| 25.08.2026 | 3,35 | 3,35 | 3,33 | 3,33 | 0,20% | 2.667,00 |
| 24.08.2026 | 3,29 | 3,34 | 3,25 | 3,33 | 1,06% | 5.488,00 |
| 21.08.2026 | 3,27 | 3,29 | 3,20 | 3,29 | 2,49% | 3.976,00 |
| 20.08.2026 | 3,21 | 3,28 | 3,20 | 3,21 | -1,83% | 13.931,00 |
| 19.08.2026 | 3,11 | 3,29 | 3,11 | 3,27 | 2,19% | 12.037,00 |
| 18.08.2026 | 3,16 | 3,20 | 3,15 | 3,20 | 0,31% | 8.388,00 |
| 17.08.2026 | 3,18 | 3,20 | 3,18 | 3,19 | 0,31% | 15.007,00 |
| 14.08.2026 | 3,13 | 3,18 | 3,11 | 3,18 | 1,60% | 24.226,00 |
| 13.08.2026 | 3,12 | 3,14 | 3,12 | 3,13 | 0,32% | 24.398,00 |
| 12.08.2026 | 3,14 | 3,14 | 3,11 | 3,12 | 1,63% | 8.045,00 |
| 11.08.2026 | 3,09 | 3,12 | 3,03 | 3,07 | -0,81% | 11.193,00 |
| 10.08.2026 | 3,10 | 3,11 | 3,08 | 3,10 | -0,16% | 6.658,00 |
| 07.08.2026 | 3,10 | 3,14 | 3,09 | 3,10 | 0,65% | 8.754,00 |
| 06.08.2026 | 3,08 | 3,10 | 3,05 | 3,08 | 0,98% | 13.115,00 |
| 05.08.2026 | 3,00 | 3,08 | 2,99 | 3,05 | 2,35% | 8.414,00 |
| 04.08.2026 | 2,99 | 3,03 | 2,96 | 2,98 | 0,00% | 9.603,00 |
| 03.08.2026 | 2,84 | 3,02 | 2,84 | 2,98 | 4,20% | 53.656,00 |
| 31.07.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -1,04% | 7.348,00 |
| 30.07.2026 | 3,03 | 3,03 | 2,89 | 2,89 | -0,52% | 3.884,00 |
| 29.07.2026 | 2,97 | 2,98 | 2,90 | 2,91 | -3,17% | 20.452,00 |
| 28.07.2026 | 3,02 | 3,02 | 2,90 | 3,00 | 1,01% | 91.165,00 |
| 27.07.2026 | 2,91 | 3,03 | 2,90 | 2,97 | 1,37% | 11.394,00 |
| 24.07.2026 | 3,04 | 3,04 | 2,90 | 2,93 | -0,34% | 3.856,00 |
| 23.07.2026 | 2,90 | 2,96 | 2,90 | 2,94 | 1,03% | 33.168,00 |
| 22.07.2026 | 2,95 | 2,95 | 2,90 | 2,91 | 0,34% | 11.657,00 |
| 21.07.2026 | 2,95 | 2,95 | 2,90 | 2,90 | 0,00% | 8.108,00 |
| 20.07.2026 | 2,95 | 2,96 | 2,90 | 2,90 | -1,69% | 28.601,00 |
| 17.07.2026 | 2,92 | 2,96 | 2,90 | 2,95 | 0,68% | 9.939,00 |
| 16.07.2026 | 2,92 | 2,98 | 2,92 | 2,93 | -1,01% | 4.801,00 |
| 15.07.2026 | 2,92 | 2,99 | 2,92 | 2,96 | 1,37% | 5.348,00 |
| 14.07.2026 | 2,97 | 3,00 | 2,92 | 2,92 | -1,68% | 5.355,00 |
| 13.07.2026 | 2,96 | 2,99 | 2,93 | 2,97 | -1,33% | 15.701,00 |
| 10.07.2026 | 2,99 | 3,01 | 2,91 | 3,01 | 1,01% | 9.045,00 |
| 09.07.2026 | 2,95 | 3,00 | 2,95 | 2,98 | -0,33% | 4.459,00 |
| 08.07.2026 | 3,00 | 3,00 | 2,93 | 2,99 | 0,67% | 23.958,00 |
| 07.07.2026 | 3,05 | 3,05 | 2,95 | 2,97 | -2,30% | 25.502,00 |
| 06.07.2026 | 3,15 | 3,15 | 3,01 | 3,04 | -3,49% | 31.995,00 |
| 02.07.2026 | 3,10 | 3,15 | 3,08 | 3,15 | 1,94% | 19.764,00 |
| 01.07.2026 | 3,10 | 3,17 | 3,07 | 3,09 | -1,59% | 17.930,00 |
| 30.06.2026 | 3,17 | 3,17 | 3,11 | 3,14 | -0,63% | 25.258,00 |
| 29.06.2026 | 3,13 | 3,22 | 3,09 | 3,16 | 0,64% | 8.888,00 |
| 26.06.2026 | 3,11 | 3,17 | 3,11 | 3,14 | 0,00% | 16.827,00 |
| 25.06.2026 | 3,19 | 3,19 | 3,11 | 3,14 | -1,26% | 25.439,00 |
| 24.06.2026 | 3,12 | 3,18 | 3,12 | 3,18 | 2,58% | 8.696,00 |
| 23.06.2026 | 3,14 | 3,16 | 3,06 | 3,10 | -2,82% | 37.872,00 |
| 22.06.2026 | 3,20 | 3,20 | 3,08 | 3,19 | 2,97% | 72.290,00 |
| 19.06.2026 | 3,10 | 3,10 | 3,09 | 3,10 | -0,07% | - |
| 18.06.2026 | 3,02 | 3,14 | 2,91 | 3,10 | 1,64% | 73.068,00 |
| 17.06.2026 | 2,91 | 3,31 | 2,91 | 3,05 | 4,81% | 133.398,00 |