Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2019 | 43,49 | 43,50 | 43,47 | 43,49 | 0,03% | 362.150,00 |
| 22.04.2019 | 43,49 | 43,49 | 43,47 | 43,48 | 0,01% | 55.466,00 |
| 18.04.2019 | 43,48 | 43,49 | 43,47 | 43,47 | 0,21% | 691.980,00 |
| 17.04.2019 | 43,42 | 43,44 | 43,38 | 43,38 | -0,12% | 20.618,00 |
| 16.04.2019 | 43,42 | 43,44 | 43,36 | 43,43 | -0,01% | 44.720,00 |
| 15.04.2019 | 43,39 | 43,48 | 43,39 | 43,44 | 0,03% | 41.687,00 |
| 12.04.2019 | 43,36 | 43,43 | 43,36 | 43,42 | 0,12% | 63.910,00 |
| 11.04.2019 | 43,37 | 43,38 | 43,35 | 43,37 | 0,01% | 54.592,00 |
| 10.04.2019 | 43,38 | 43,40 | 43,37 | 43,37 | -0,02% | 40.817,00 |
| 09.04.2019 | 43,35 | 43,38 | 43,34 | 43,38 | 0,06% | 55.829,00 |
| 08.04.2019 | 43,35 | 43,37 | 43,32 | 43,35 | -0,02% | 32.009,00 |
| 05.04.2019 | 43,35 | 43,39 | 43,34 | 43,36 | 0,06% | 54.420,00 |
| 04.04.2019 | 43,35 | 43,36 | 43,32 | 43,34 | -0,03% | 23.891,00 |
| 03.04.2019 | 43,40 | 43,40 | 43,32 | 43,35 | 0,02% | 33.905,00 |
| 02.04.2019 | 43,32 | 43,34 | 43,31 | 43,34 | 0,03% | 34.713,00 |
| 01.04.2019 | 43,32 | 43,35 | 43,31 | 43,33 | -0,01% | 23.946,00 |
| 29.03.2019 | 43,31 | 43,35 | 43,23 | 43,33 | 0,06% | 52.407,00 |
| 28.03.2019 | 43,35 | 43,39 | 43,28 | 43,31 | 0,38% | 94.659,00 |
| 27.03.2019 | 43,19 | 43,19 | 43,14 | 43,14 | -0,02% | 54.175,00 |
| 26.03.2019 | 43,09 | 43,15 | 43,06 | 43,15 | 0,20% | 61.903,00 |
| 25.03.2019 | 43,09 | 43,11 | 43,05 | 43,07 | -0,08% | 54.609,00 |
| 22.03.2019 | 43,09 | 43,12 | 43,06 | 43,10 | -0,07% | 53.503,00 |
| 21.03.2019 | 43,07 | 43,15 | 43,06 | 43,13 | 0,14% | 62.344,00 |
| 20.03.2019 | 43,13 | 43,14 | 43,07 | 43,07 | -0,15% | 40.408,00 |
| 19.03.2019 | 43,11 | 43,19 | 43,11 | 43,14 | 0,05% | 45.859,00 |
| 18.03.2019 | 43,08 | 43,19 | 43,07 | 43,12 | -0,08% | 50.887,00 |
| 15.03.2019 | 43,08 | 43,21 | 43,03 | 43,15 | 0,14% | 84.179,00 |
| 14.03.2019 | 43,10 | 43,14 | 43,07 | 43,09 | -0,08% | 35.462,00 |
| 13.03.2019 | 43,04 | 43,13 | 42,97 | 43,13 | 0,06% | 82.479,00 |
| 12.03.2019 | 43,09 | 43,12 | 43,00 | 43,10 | 0,02% | 63.107,00 |
| 11.03.2019 | 43,04 | 43,10 | 42,98 | 43,09 | 0,37% | 128.931,00 |
| 08.03.2019 | 43,10 | 43,13 | 42,71 | 42,93 | -0,35% | 165.839,00 |
| 07.03.2019 | 43,13 | 43,13 | 42,99 | 43,08 | -0,05% | 83.612,00 |
| 06.03.2019 | 43,14 | 43,16 | 43,06 | 43,10 | -0,05% | 51.162,00 |
| 05.03.2019 | 43,13 | 43,15 | 43,07 | 43,12 | -0,02% | 66.565,00 |
| 04.03.2019 | 43,16 | 43,16 | 43,12 | 43,13 | 0,02% | 56.470,00 |
| 01.03.2019 | 43,19 | 43,21 | 43,12 | 43,12 | 0,00% | 96.684,00 |
| 28.02.2019 | 43,15 | 43,16 | 43,11 | 43,12 | -0,06% | 96.127,00 |
| 27.02.2019 | 43,18 | 43,19 | 43,12 | 43,15 | -0,10% | 69.514,00 |
| 26.02.2019 | 43,22 | 43,22 | 43,11 | 43,19 | 0,06% | 96.006,00 |
| 25.02.2019 | 43,29 | 43,29 | 43,13 | 43,17 | -0,22% | 163.561,00 |
| 22.02.2019 | 43,23 | 43,37 | 43,22 | 43,26 | 0,05% | 142.962,00 |
| 21.02.2019 | 43,21 | 43,24 | 43,20 | 43,24 | 0,01% | 82.095,00 |
| 20.02.2019 | 43,18 | 43,24 | 43,16 | 43,24 | 0,14% | 53.804,00 |
| 19.02.2019 | 43,14 | 43,23 | 43,13 | 43,18 | -0,10% | 69.416,00 |
| 15.02.2019 | 43,11 | 43,22 | 43,06 | 43,22 | 0,37% | 35.766,00 |
| 14.02.2019 | 43,06 | 43,15 | 43,00 | 43,06 | -0,24% | 141.371,00 |
| 13.02.2019 | 43,18 | 43,19 | 43,15 | 43,17 | -0,03% | 45.098,00 |
| 12.02.2019 | 43,12 | 43,20 | 43,12 | 43,18 | 0,20% | 52.081,00 |
| 11.02.2019 | 43,17 | 43,18 | 43,07 | 43,10 | -0,16% | 66.319,00 |
| 08.02.2019 | 43,16 | 43,17 | 43,14 | 43,17 | -0,02% | 56.597,00 |
| 07.02.2019 | 43,16 | 43,19 | 43,15 | 43,18 | 0,05% | 71.876,00 |
| 06.02.2019 | 43,17 | 43,17 | 43,14 | 43,16 | -0,01% | 54.481,00 |
| 05.02.2019 | 43,17 | 43,19 | 43,12 | 43,16 | -0,06% | 98.421,00 |
| 04.02.2019 | 43,16 | 43,19 | 43,15 | 43,19 | 0,07% | 58.284,00 |
| 01.02.2019 | 43,15 | 43,17 | 43,13 | 43,16 | 0,03% | 109.501,00 |
| 31.01.2019 | 43,14 | 43,18 | 43,12 | 43,14 | -0,01% | 99.910,00 |
| 30.01.2019 | 43,15 | 43,15 | 43,11 | 43,15 | 0,00% | 68.382,00 |
| 29.01.2019 | 43,12 | 43,16 | 43,11 | 43,15 | -0,01% | 56.823,00 |
| 28.01.2019 | 43,16 | 43,17 | 43,13 | 43,15 | -0,02% | 65.538,00 |
| 25.01.2019 | 43,16 | 43,16 | 43,15 | 43,16 | 0,03% | 121.154,00 |
| 24.01.2019 | 43,16 | 43,17 | 43,11 | 43,15 | 0,00% | 98.878,00 |
| 23.01.2019 | 43,14 | 43,16 | 43,13 | 43,15 | -0,03% | 100.892,00 |
| 22.01.2019 | 43,10 | 43,20 | 43,07 | 43,16 | 0,12% | 88.238,00 |
| 18.01.2019 | 43,08 | 43,13 | 43,08 | 43,11 | 0,15% | 60.851,00 |
| 17.01.2019 | 43,07 | 43,17 | 43,02 | 43,05 | -0,06% | 92.043,00 |
| 16.01.2019 | 43,02 | 43,12 | 43,02 | 43,07 | -0,03% | 50.818,00 |
| 15.01.2019 | 43,05 | 43,10 | 43,04 | 43,09 | 0,03% | 54.413,00 |
| 14.01.2019 | 43,02 | 43,12 | 42,98 | 43,07 | 0,14% | 81.143,00 |
| 11.01.2019 | 43,11 | 43,13 | 42,96 | 43,01 | -0,15% | 110.686,00 |
| 10.01.2019 | 43,13 | 43,20 | 43,05 | 43,08 | -0,28% | 86.748,00 |
| 09.01.2019 | 43,12 | 43,20 | 43,07 | 43,20 | 0,06% | 168.699,00 |
| 08.01.2019 | 42,96 | 43,49 | 42,95 | 43,17 | 0,51% | 458.733,00 |
| 07.01.2019 | 42,93 | 42,98 | 42,82 | 42,95 | -0,02% | 71.482,00 |
| 04.01.2019 | 42,81 | 42,98 | 42,75 | 42,96 | 0,23% | 132.327,00 |
| 03.01.2019 | 42,86 | 42,92 | 42,75 | 42,86 | -0,33% | 171.378,00 |
| 02.01.2019 | 42,69 | 43,00 | 42,66 | 43,00 | 0,77% | 192.977,00 |
| 31.12.2018 | 42,75 | 42,84 | 42,64 | 42,67 | -0,06% | 76.041,00 |
| 28.12.2018 | 42,78 | 42,80 | 42,67 | 42,70 | -0,23% | 145.856,00 |
| 27.12.2018 | 42,82 | 42,86 | 42,75 | 42,80 | -0,13% | 248.000,00 |
| 26.12.2018 | 42,81 | 42,98 | 42,81 | 42,85 | 0,08% | 133.339,00 |
| 24.12.2018 | 42,87 | 42,87 | 42,80 | 42,82 | -0,08% | 86.456,00 |
| 21.12.2018 | 42,80 | 42,96 | 42,80 | 42,85 | 0,16% | 135.267,00 |
| 20.12.2018 | 42,91 | 42,96 | 42,74 | 42,78 | -0,28% | 183.957,00 |
| 19.12.2018 | 42,92 | 43,04 | 42,86 | 42,90 | 0,15% | 121.226,00 |
| 18.12.2018 | 43,00 | 43,04 | 42,83 | 42,84 | -0,53% | 97.277,00 |
| 17.12.2018 | 43,06 | 43,08 | 43,00 | 43,07 | 0,10% | 115.646,00 |
| 14.12.2018 | 43,05 | 43,06 | 43,00 | 43,02 | -0,01% | 116.996,00 |
| 13.12.2018 | 43,03 | 43,08 | 43,02 | 43,03 | -0,03% | 152.968,00 |
| 12.12.2018 | 43,08 | 43,09 | 43,04 | 43,04 | -0,01% | 44.506,00 |
| 11.12.2018 | 43,09 | 43,14 | 43,04 | 43,05 | 0,07% | 85.075,00 |
| 10.12.2018 | 43,00 | 43,09 | 43,00 | 43,02 | -0,07% | 111.804,00 |
| 07.12.2018 | 43,09 | 43,12 | 43,03 | 43,05 | -0,13% | 159.710,00 |
| 06.12.2018 | 43,00 | 43,11 | 42,96 | 43,10 | 0,13% | 105.828,00 |
| 04.12.2018 | 43,04 | 43,11 | 43,02 | 43,05 | -0,13% | 114.304,00 |
| 03.12.2018 | 43,09 | 43,15 | 42,98 | 43,10 | 0,13% | 138.379,00 |
| 30.11.2018 | 43,04 | 43,05 | 42,95 | 43,05 | 0,15% | 65.561,00 |
| 29.11.2018 | 43,05 | 43,05 | 42,95 | 42,98 | -0,14% | 161.750,00 |
| 28.11.2018 | 43,03 | 43,08 | 42,96 | 43,04 | 0,00% | 114.960,00 |
| 27.11.2018 | 43,04 | 43,07 | 42,98 | 43,04 | -0,01% | 101.424,00 |