Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,94 | 7,00 | 6,94 | 6,98 | 0,50% | - |
| 25.02.2021 | 6,95 | 6,95 | 6,94 | 6,95 | -4,99% | - |
| 24.02.2021 | 7,30 | 7,52 | 7,27 | 7,31 | 1,39% | - |
| 23.02.2021 | 7,28 | 7,56 | 7,07 | 7,21 | -7,92% | - |
| 22.02.2021 | 8,23 | 8,29 | 7,73 | 7,83 | -3,45% | - |
| 19.02.2021 | 7,52 | 8,46 | 7,49 | 8,11 | 12,17% | - |
| 18.02.2021 | 6,97 | 7,36 | 6,77 | 7,23 | -4,55% | - |
| 17.02.2021 | 7,57 | 7,58 | 7,57 | 7,58 | 5,80% | - |
| 16.02.2021 | 7,67 | 7,69 | 7,04 | 7,16 | -4,91% | - |
| 12.02.2021 | 7,26 | 7,89 | 7,25 | 7,53 | 1,07% | - |
| 11.02.2021 | 7,37 | 7,69 | 7,06 | 7,45 | -7,28% | - |
| 10.02.2021 | 6,78 | 8,22 | 0,00 | 8,04 | 20,19% | - |
| 09.02.2021 | 6,97 | 7,09 | 0,00 | 6,69 | 0,30% | - |
| 08.02.2021 | 6,81 | 6,88 | 6,30 | 6,67 | 0,60% | - |
| 05.02.2021 | 6,71 | 7,00 | 6,31 | 6,63 | 9,87% | - |
| 04.02.2021 | 6,03 | 6,03 | 6,03 | 6,03 | -0,33% | - |
| 03.02.2021 | 5,96 | 6,11 | 5,89 | 6,05 | 1,77% | - |
| 02.02.2021 | 6,07 | 6,09 | 5,87 | 5,95 | 0,85% | - |
| 01.02.2021 | 5,78 | 5,97 | 5,62 | 5,90 | 5,83% | - |
| 29.01.2021 | 5,67 | 6,37 | 5,51 | 5,57 | 1,36% | - |
| 28.01.2021 | 5,19 | 5,58 | 5,15 | 5,50 | 7,01% | - |
| 27.01.2021 | 5,37 | 5,40 | 5,10 | 5,14 | -4,38% | - |
| 26.01.2021 | 5,37 | 5,37 | 5,37 | 5,37 | 3,57% | - |
| 25.01.2021 | 5,36 | 5,39 | 5,06 | 5,19 | -1,14% | - |
| 22.01.2021 | 5,07 | 5,30 | 5,04 | 5,25 | 3,96% | - |
| 21.01.2021 | 5,13 | 5,13 | 5,05 | 5,05 | -6,23% | - |
| 20.01.2021 | 5,51 | 5,51 | 5,22 | 5,38 | -3,41% | - |
| 19.01.2021 | 5,61 | 5,75 | 5,48 | 5,57 | -2,79% | - |
| 15.01.2021 | 5,50 | 5,92 | 5,50 | 5,73 | 1,78% | - |
| 14.01.2021 | 5,53 | 5,66 | 5,50 | 5,63 | 1,44% | - |
| 13.01.2021 | 5,50 | 5,62 | 5,35 | 5,55 | 1,09% | - |
| 12.01.2021 | 5,50 | 5,50 | 5,49 | 5,49 | 3,39% | - |
| 11.01.2021 | 5,47 | 5,48 | 5,21 | 5,31 | -13,87% | - |
| 08.01.2021 | 6,30 | 6,35 | 5,73 | 6,17 | -3,14% | - |
| 07.01.2021 | 6,02 | 6,55 | 5,92 | 6,37 | 16,36% | - |
| 06.01.2021 | 5,78 | 5,90 | 5,47 | 5,47 | -3,36% | - |
| 05.01.2021 | 5,73 | 5,74 | 5,43 | 5,66 | -1,05% | - |
| 04.01.2021 | 5,80 | 5,82 | 5,44 | 5,72 | 5,24% | - |
| 31.12.2020 | 5,37 | 5,66 | 5,19 | 5,44 | 10,47% | - |
| 30.12.2020 | 4,83 | 5,11 | 4,82 | 4,92 | 4,68% | - |
| 29.12.2020 | 4,82 | 4,82 | 4,52 | 4,70 | -1,26% | - |
| 28.12.2020 | 4,76 | 4,76 | 4,76 | 4,76 | 4,62% | - |
| 24.12.2020 | 4,61 | 4,70 | 4,43 | 4,55 | -4,11% | - |
| 23.12.2020 | 4,87 | 4,87 | 4,68 | 4,75 | -2,16% | - |
| 22.12.2020 | 4,90 | 4,90 | 4,74 | 4,85 | 3,41% | - |
| 21.12.2020 | 4,72 | 4,79 | 4,63 | 4,69 | -3,99% | - |
| 18.12.2020 | 4,86 | 5,03 | 4,79 | 4,89 | -0,31% | - |
| 17.12.2020 | 4,84 | 4,91 | 4,69 | 4,90 | 6,52% | - |
| 16.12.2020 | 4,48 | 4,64 | 4,44 | 4,60 | 5,50% | - |
| 15.12.2020 | 4,26 | 4,39 | 4,20 | 4,36 | -0,57% | - |
| 14.12.2020 | 4,16 | 4,41 | 4,10 | 4,39 | 9,49% | - |
| 11.12.2020 | 4,15 | 4,17 | 3,92 | 4,01 | -0,74% | - |
| 10.12.2020 | 4,02 | 4,09 | 3,91 | 4,04 | 0,37% | - |
| 09.12.2020 | 4,17 | 4,22 | 3,97 | 4,02 | -4,40% | - |
| 08.12.2020 | 4,17 | 4,30 | 3,98 | 4,21 | -0,71% | - |
| 07.12.2020 | 4,15 | 4,30 | 4,09 | 4,24 | 0,12% | - |
| 04.12.2020 | 4,20 | 4,25 | 4,07 | 4,23 | 0,36% | - |
| 03.12.2020 | 4,10 | 4,32 | 4,03 | 4,22 | 3,69% | - |
| 02.12.2020 | 4,07 | 4,07 | 4,07 | 4,07 | 3,30% | - |
| 01.12.2020 | 4,00 | 4,04 | 3,90 | 3,94 | -5,52% | - |
| 30.11.2020 | 3,83 | 4,22 | 3,80 | 4,17 | 11,36% | - |
| 27.11.2020 | 3,69 | 3,79 | 3,68 | 3,74 | 4,32% | - |
| 25.11.2020 | 3,59 | 3,59 | 3,58 | 3,59 | 1,13% | - |
| 24.11.2020 | 3,32 | 3,65 | 3,32 | 3,55 | 9,24% | - |
| 23.11.2020 | 3,26 | 3,38 | 3,17 | 3,25 | 0,15% | - |
| 20.11.2020 | 3,16 | 3,33 | 3,12 | 3,24 | 4,01% | - |
| 19.11.2020 | 3,15 | 3,16 | 2,97 | 3,12 | 1,80% | - |
| 18.11.2020 | 3,18 | 3,23 | 3,03 | 3,06 | -2,55% | - |
| 17.11.2020 | 3,14 | 3,14 | 3,14 | 3,14 | -2,94% | - |
| 16.11.2020 | 3,18 | 3,31 | 3,13 | 3,24 | 5,03% | - |
| 13.11.2020 | 3,02 | 3,22 | 3,02 | 3,08 | -1,60% | - |
| 12.11.2020 | 3,22 | 3,26 | 3,11 | 3,13 | -1,26% | - |
| 11.11.2020 | 3,18 | 3,18 | 3,17 | 3,17 | -0,63% | - |
| 10.11.2020 | 3,14 | 3,25 | 3,14 | 3,19 | 0,31% | - |
| 09.11.2020 | 3,14 | 3,19 | 2,97 | 3,18 | 7,25% | - |
| 06.11.2020 | 2,98 | 3,08 | 2,95 | 2,97 | 2,24% | - |
| 05.11.2020 | 2,94 | 2,96 | 2,86 | 2,90 | 4,50% | - |
| 04.11.2020 | 2,64 | 2,87 | 2,52 | 2,78 | 3,35% | - |
| 03.11.2020 | 2,57 | 2,70 | 2,56 | 2,69 | 3,87% | - |
| 02.11.2020 | 2,67 | 2,73 | 2,54 | 2,59 | 1,17% | - |
| 30.10.2020 | 2,58 | 2,68 | 2,45 | 2,56 | -2,85% | - |
| 29.10.2020 | 2,64 | 2,65 | 2,53 | 2,63 | 3,95% | - |
| 28.10.2020 | 2,58 | 2,69 | 2,52 | 2,53 | -6,81% | - |
| 27.10.2020 | 2,78 | 2,79 | 2,71 | 2,72 | -1,27% | - |
| 26.10.2020 | 2,85 | 2,85 | 2,72 | 2,75 | -4,51% | - |
| 23.10.2020 | 2,75 | 2,92 | 2,71 | 2,88 | 5,88% | - |
| 22.10.2020 | 2,73 | 2,77 | 2,64 | 2,72 | 5,22% | - |
| 21.10.2020 | 2,57 | 2,63 | 2,52 | 2,59 | 0,98% | - |
| 20.10.2020 | 2,59 | 2,63 | 2,53 | 2,56 | -2,29% | - |
| 19.10.2020 | 2,56 | 2,66 | 2,56 | 2,62 | 3,35% | - |
| 16.10.2020 | 2,59 | 2,59 | 2,53 | 2,54 | -0,78% | - |
| 15.10.2020 | 2,55 | 2,61 | 2,50 | 2,56 | 0,99% | - |
| 14.10.2020 | 2,57 | 2,62 | 2,53 | 2,53 | -3,62% | - |
| 13.10.2020 | 2,59 | 2,63 | 2,46 | 2,63 | -1,13% | - |
| 12.10.2020 | 2,76 | 2,76 | 2,62 | 2,66 | -2,03% | - |
| 09.10.2020 | 2,54 | 2,75 | 2,54 | 2,71 | 5,45% | - |
| 08.10.2020 | 2,58 | 2,61 | 2,52 | 2,57 | 2,80% | - |
| 07.10.2020 | 2,43 | 2,57 | 2,40 | 2,50 | 0,00% | - |
| 06.10.2020 | 2,61 | 2,61 | 2,49 | 2,50 | -1,19% | - |
| 05.10.2020 | 2,47 | 2,60 | 2,47 | 2,53 | 1,00% | - |