3,129$
0,44%
Echtzeit-Aktienkurs US Global Investors
Bid:
Ask:
Aktienkurse zur US Global Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 3,12 | 3,14 | 3,12 | 3,13 | 0,32% | 24.397,00 |
| 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 |
| 16.06.2026 | 2,99 | 3,01 | 2,91 | 2,91 | -2,68% | 28.161,00 |
| 15.06.2026 | 2,92 | 3,06 | 2,90 | 2,99 | 1,01% | 24.832,00 |
| 12.06.2026 | 2,93 | 2,99 | 2,90 | 2,96 | 1,72% | 21.492,00 |
| 11.06.2026 | 2,90 | 2,94 | 2,90 | 2,91 | 4,68% | 67.605,00 |
| 10.06.2026 | 2,79 | 2,84 | 2,78 | 2,78 | 0,00% | 7.527,00 |
| 09.06.2026 | 2,78 | 2,80 | 2,74 | 2,78 | 1,09% | 24.852,00 |
| 08.06.2026 | 2,73 | 2,78 | 2,71 | 2,75 | 3,00% | 15.843,00 |
| 05.06.2026 | 2,73 | 2,76 | 2,65 | 2,67 | -1,11% | 40.897,00 |
| 04.06.2026 | 2,61 | 2,73 | 2,61 | 2,70 | 3,45% | 53.852,00 |
| 03.06.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 0,77% | 22.038,00 |
| 02.06.2026 | 2,59 | 2,64 | 2,57 | 2,59 | 0,00% | 62.632,00 |
| 01.06.2026 | 2,65 | 2,66 | 2,56 | 2,59 | -1,89% | 50.622,00 |
| 29.05.2026 | 2,63 | 2,68 | 2,60 | 2,64 | 0,76% | 8.760,00 |
| 28.05.2026 | 2,60 | 2,65 | 2,59 | 2,62 | -1,13% | 21.039,00 |
| 27.05.2026 | 2,62 | 2,68 | 2,62 | 2,65 | 0,76% | 15.892,00 |
| 26.05.2026 | 2,65 | 2,70 | 2,58 | 2,63 | -2,23% | 55.739,00 |
| 22.05.2026 | 2,58 | 2,71 | 2,56 | 2,69 | 5,49% | 20.064,00 |
| 21.05.2026 | 2,58 | 2,68 | 2,53 | 2,55 | -1,54% | 59.344,00 |
| 20.05.2026 | 2,70 | 2,70 | 2,56 | 2,59 | -1,52% | 17.242,00 |
| 19.05.2026 | 2,71 | 2,74 | 2,58 | 2,63 | -2,95% | 19.528,00 |
| 18.05.2026 | 2,62 | 2,72 | 2,62 | 2,71 | 3,44% | 15.879,00 |
| 15.05.2026 | 2,59 | 2,63 | 2,59 | 2,62 | 1,16% | 9.494,00 |
| 14.05.2026 | 2,60 | 2,69 | 2,59 | 2,59 | 1,57% | 10.171,00 |
| 13.05.2026 | 2,61 | 2,64 | 2,55 | 2,55 | 0,00% | 36.698,00 |
| 12.05.2026 | 2,53 | 2,60 | 2,52 | 2,55 | 1,19% | 11.712,00 |
| 11.05.2026 | 2,62 | 2,64 | 2,52 | 2,52 | -3,82% | 23.377,00 |
| 08.05.2026 | 2,69 | 2,75 | 2,62 | 2,62 | 0,00% | 6.569,00 |
| 07.05.2026 | 2,65 | 2,67 | 2,62 | 2,62 | 0,00% | 17.946,00 |
| 06.05.2026 | 2,69 | 2,69 | 2,61 | 2,62 | 0,77% | 10.050,00 |
| 05.05.2026 | 2,65 | 2,69 | 2,60 | 2,60 | -1,89% | 14.427,00 |
| 04.05.2026 | 2,65 | 2,67 | 2,65 | 2,65 | 0,00% | 7.550,00 |
| 01.05.2026 | 2,62 | 2,66 | 2,62 | 2,65 | 0,76% | 16.376,00 |
| 30.04.2026 | 2,55 | 2,63 | 2,55 | 2,63 | 0,77% | 13.635,00 |
| 29.04.2026 | 2,67 | 2,68 | 2,59 | 2,61 | 1,16% | 9.596,00 |
| 28.04.2026 | 2,66 | 2,66 | 2,56 | 2,58 | 0,78% | 19.396,00 |
| 27.04.2026 | 2,66 | 2,68 | 2,56 | 2,56 | -4,12% | 16.126,00 |
| 24.04.2026 | 2,65 | 2,72 | 2,60 | 2,67 | 2,69% | 10.962,00 |
| 23.04.2026 | 2,77 | 2,77 | 2,59 | 2,60 | -8,13% | 29.530,00 |
| 22.04.2026 | 2,82 | 2,85 | 2,82 | 2,83 | 7,20% | 82.267,00 |
| 21.04.2026 | 2,72 | 2,88 | 2,64 | 2,64 | -2,22% | 19.778,00 |
| 20.04.2026 | 2,67 | 2,88 | 2,67 | 2,70 | -1,46% | 6.927,00 |
| 17.04.2026 | 2,80 | 2,81 | 2,73 | 2,74 | -1,79% | 11.793,00 |
| 16.04.2026 | 2,66 | 2,85 | 2,59 | 2,79 | 9,84% | 50.737,00 |
| 15.04.2026 | 2,54 | 2,61 | 2,50 | 2,54 | 1,20% | 12.017,00 |
| 14.04.2026 | 2,55 | 2,59 | 2,49 | 2,51 | -0,40% | 31.198,00 |
| 13.04.2026 | 2,52 | 2,62 | 2,51 | 2,52 | 0,00% | 21.233,00 |
| 10.04.2026 | 2,54 | 2,59 | 2,47 | 2,52 | 0,80% | 28.496,00 |
| 09.04.2026 | 2,46 | 2,56 | 2,46 | 2,50 | 2,88% | 29.293,00 |
| 08.04.2026 | 2,64 | 2,65 | 2,43 | 2,43 | -5,81% | 53.908,00 |
| 07.04.2026 | 2,64 | 2,68 | 2,55 | 2,58 | -3,01% | 35.859,00 |
| 06.04.2026 | 2,67 | 2,71 | 2,66 | 2,66 | -0,37% | 8.470,00 |
| 02.04.2026 | 2,61 | 2,67 | 2,56 | 2,67 | 3,89% | 58.086,00 |
| 01.04.2026 | 2,48 | 2,57 | 2,47 | 2,57 | 3,63% | 103.275,00 |
| 31.03.2026 | 2,54 | 2,60 | 2,48 | 2,48 | -0,40% | 96.228,00 |
| 30.03.2026 | 2,61 | 2,67 | 2,46 | 2,49 | -2,35% | 28.147,00 |
| 27.03.2026 | 2,84 | 2,86 | 2,52 | 2,55 | -10,53% | 27.299,00 |
| 26.03.2026 | 2,85 | 2,95 | 2,82 | 2,85 | -0,35% | 10.959,00 |
| 25.03.2026 | 2,92 | 2,96 | 2,86 | 2,86 | -1,38% | 10.577,00 |
| 24.03.2026 | 2,86 | 2,95 | 2,86 | 2,90 | -1,69% | 9.407,00 |