Echtzeit-Aktienkurs Universal Security Instruments
Bid:
Ask:
Aktienkurse zur Universal Security Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,04 | 7,10 | 7,01 | 7,01 | 1,67% | - |
| 25.02.2021 | 6,90 | 6,91 | 6,90 | 6,90 | -11,66% | - |
| 24.02.2021 | 7,07 | 8,12 | 7,03 | 7,81 | 17,46% | - |
| 23.02.2021 | 7,81 | 7,99 | 6,62 | 6,65 | -28,20% | - |
| 22.02.2021 | 9,29 | 9,74 | 9,15 | 9,26 | 0,98% | - |
| 19.02.2021 | 9,26 | 9,49 | 0,00 | 9,17 | -0,87% | - |
| 18.02.2021 | 8,73 | 9,76 | 8,68 | 9,25 | 7,25% | - |
| 17.02.2021 | 10,01 | 10,05 | 8,47 | 8,62 | -14,48% | - |
| 16.02.2021 | 10,37 | 10,54 | 9,92 | 10,08 | -4,86% | - |
| 12.02.2021 | 10,44 | 11,64 | 10,07 | 10,60 | 0,52% | - |
| 11.02.2021 | 10,40 | 12,94 | 9,97 | 10,54 | -4,53% | - |
| 10.02.2021 | 10,18 | 11,77 | 9,78 | 11,04 | 17,89% | - |
| 09.02.2021 | 9,40 | 10,30 | 9,23 | 9,37 | 3,31% | - |
| 08.02.2021 | 8,69 | 9,63 | 8,61 | 9,07 | 6,84% | - |
| 05.02.2021 | 9,02 | 9,21 | 8,37 | 8,49 | -4,39% | - |
| 04.02.2021 | 8,74 | 8,88 | 8,74 | 8,88 | -0,67% | - |
| 03.02.2021 | 8,13 | 9,10 | 8,12 | 8,94 | 10,86% | - |
| 02.02.2021 | 8,53 | 8,58 | 7,90 | 8,06 | -3,07% | - |
| 01.02.2021 | 8,05 | 8,68 | 7,61 | 8,32 | -16,81% | - |
| 29.01.2021 | 17,18 | 17,58 | 8,48 | 10,00 | 34,61% | - |
| 28.01.2021 | 9,31 | 9,66 | 7,26 | 7,43 | -31,19% | - |
| 27.01.2021 | 9,83 | 11,55 | 8,70 | 10,79 | 36,76% | - |
| 26.01.2021 | 7,18 | 8,17 | 6,53 | 7,89 | 37,10% | - |
| 25.01.2021 | 6,65 | 6,70 | 5,70 | 5,76 | 0,52% | - |
| 22.01.2021 | 5,59 | 5,86 | 5,55 | 5,73 | 2,42% | - |
| 21.01.2021 | 5,57 | 5,59 | 5,57 | 5,59 | 0,36% | - |
| 20.01.2021 | 5,85 | 5,94 | 5,52 | 5,57 | -4,62% | - |
| 19.01.2021 | 5,72 | 6,03 | 5,70 | 5,84 | 3,45% | - |
| 15.01.2021 | 5,35 | 5,82 | 5,33 | 5,65 | 3,58% | - |
| 14.01.2021 | 5,78 | 5,84 | 5,45 | 5,45 | -4,39% | - |
| 13.01.2021 | 5,87 | 6,03 | 5,60 | 5,70 | -7,09% | - |
| 12.01.2021 | 6,25 | 6,41 | 6,07 | 6,14 | -1,37% | - |
| 11.01.2021 | 6,16 | 6,92 | 6,15 | 6,22 | -5,26% | - |
| 08.01.2021 | 6,11 | 6,66 | 6,08 | 6,57 | 3,63% | - |
| 07.01.2021 | 5,80 | 6,34 | 5,74 | 6,34 | -7,72% | - |
| 06.01.2021 | 6,83 | 6,87 | 6,82 | 6,87 | 25,73% | - |
| 05.01.2021 | 5,66 | 5,70 | 5,40 | 5,46 | -11,51% | - |
| 04.01.2021 | 5,35 | 7,01 | 5,30 | 6,17 | 24,27% | - |
| 31.12.2020 | 4,89 | 5,14 | 4,57 | 4,97 | 1,43% | - |
| 30.12.2020 | 4,85 | 4,98 | 4,65 | 4,90 | -1,51% | - |
| 29.12.2020 | 7,98 | 10,05 | 0,00 | 4,97 | 61,63% | - |
| 28.12.2020 | 2,86 | 3,53 | 2,86 | 3,08 | 5,85% | - |
| 24.12.2020 | 2,88 | 2,91 | 2,86 | 2,91 | 0,17% | - |
| 23.12.2020 | 2,96 | 3,01 | 2,90 | 2,90 | -2,19% | - |
| 22.12.2020 | 2,85 | 3,00 | 2,81 | 2,97 | 2,42% | - |
| 21.12.2020 | 2,90 | 2,93 | 2,82 | 2,90 | -3,18% | - |
| 18.12.2020 | 3,08 | 3,08 | 2,97 | 2,99 | -2,76% | - |
| 17.12.2020 | 3,01 | 3,16 | 2,95 | 3,08 | 0,99% | - |
| 16.12.2020 | 3,06 | 3,08 | 3,01 | 3,05 | -1,30% | - |
| 15.12.2020 | 3,18 | 3,24 | 3,08 | 3,09 | -5,08% | - |
| 14.12.2020 | 3,13 | 3,28 | 3,10 | 3,25 | 5,52% | - |
| 11.12.2020 | 3,09 | 3,11 | 3,07 | 3,08 | -26,05% | - |
| 10.12.2020 | 3,11 | 4,17 | 3,11 | 4,17 | 34,57% | - |
| 09.12.2020 | 3,18 | 3,19 | 3,09 | 3,10 | -2,67% | - |
| 08.12.2020 | 3,20 | 3,20 | 3,18 | 3,18 | 2,25% | - |
| 07.12.2020 | 3,11 | 3,18 | 3,10 | 3,11 | -5,76% | - |
| 04.12.2020 | 3,44 | 3,47 | 3,28 | 3,30 | 0,15% | - |
| 03.12.2020 | 3,27 | 3,46 | 3,26 | 3,30 | 6,12% | - |
| 02.12.2020 | 3,16 | 3,24 | 3,10 | 3,11 | 2,14% | - |
| 01.12.2020 | 3,17 | 3,17 | 3,00 | 3,04 | -5,00% | - |
| 30.11.2020 | 3,23 | 3,24 | 3,14 | 3,20 | -2,74% | - |
| 27.11.2020 | 3,25 | 3,31 | 3,25 | 3,29 | 0,92% | - |
| 25.11.2020 | 3,07 | 3,35 | 3,04 | 3,26 | 6,02% | - |
| 24.11.2020 | 3,08 | 3,14 | 3,04 | 3,08 | 0,00% | - |
| 23.11.2020 | 3,08 | 3,14 | 3,04 | 3,08 | 4,59% | - |
| 20.11.2020 | 3,04 | 3,04 | 2,91 | 2,94 | 0,17% | - |
| 19.11.2020 | 2,92 | 2,97 | 2,78 | 2,94 | -2,49% | - |
| 18.11.2020 | 3,05 | 3,06 | 2,94 | 3,01 | 0,50% | - |
| 17.11.2020 | 3,00 | 3,00 | 2,99 | 3,00 | 5,46% | - |
| 16.11.2020 | 2,78 | 2,85 | 2,73 | 2,84 | 1,79% | - |
| 13.11.2020 | 2,71 | 2,81 | 2,70 | 2,79 | -0,36% | - |
| 12.11.2020 | 2,65 | 2,81 | 2,65 | 2,80 | 6,26% | - |
| 11.11.2020 | 2,54 | 2,64 | 2,54 | 2,64 | -0,94% | - |
| 10.11.2020 | 2,58 | 2,68 | 0,00 | 2,66 | 0,38% | - |
| 09.11.2020 | 2,70 | 2,83 | 2,58 | 2,65 | 4,74% | - |
| 06.11.2020 | 2,61 | 2,71 | 2,47 | 2,53 | -1,36% | - |
| 05.11.2020 | 2,53 | 2,65 | 2,52 | 2,57 | 3,85% | - |
| 04.11.2020 | 2,44 | 2,73 | 2,44 | 2,47 | -3,52% | - |
| 03.11.2020 | 2,51 | 2,69 | 2,50 | 2,56 | 0,59% | - |
| 02.11.2020 | 2,72 | 2,78 | 2,53 | 2,55 | -15,31% | - |
| 30.10.2020 | 2,78 | 3,06 | 2,44 | 3,01 | -9,08% | - |
| 29.10.2020 | 4,49 | 5,03 | 3,06 | 3,31 | 64,43% | - |
| 28.10.2020 | 2,08 | 2,08 | 1,99 | 2,01 | -6,29% | - |
| 27.10.2020 | 2,04 | 2,28 | 2,04 | 2,15 | 3,37% | - |
| 26.10.2020 | 2,20 | 2,20 | 1,93 | 2,08 | -3,94% | - |
| 23.10.2020 | 2,22 | 2,30 | 2,16 | 2,16 | -2,92% | - |
| 22.10.2020 | 2,15 | 2,44 | 2,15 | 2,23 | 3,01% | - |
| 21.10.2020 | 2,13 | 2,37 | 2,09 | 2,16 | -2,26% | - |
| 20.10.2020 | 2,10 | 2,28 | 2,08 | 2,21 | 4,25% | - |
| 19.10.2020 | 2,05 | 2,21 | 2,01 | 2,12 | 5,47% | - |
| 16.10.2020 | 2,08 | 2,12 | 2,01 | 2,01 | -4,51% | - |
| 15.10.2020 | 2,19 | 2,20 | 1,99 | 2,11 | -1,86% | - |
| 14.10.2020 | 2,08 | 2,31 | 2,06 | 2,15 | 1,18% | - |
| 13.10.2020 | 2,32 | 2,32 | 2,02 | 2,12 | -7,42% | - |
| 12.10.2020 | 2,41 | 2,41 | 2,25 | 2,29 | -1,29% | - |
| 09.10.2020 | 2,27 | 2,41 | 2,21 | 2,32 | -6,64% | - |
| 08.10.2020 | 2,21 | 2,56 | 2,18 | 2,49 | 9,71% | - |
| 07.10.2020 | 2,14 | 2,44 | 2,14 | 2,27 | 6,34% | - |
| 06.10.2020 | 2,13 | 2,27 | 2,07 | 2,13 | -1,16% | - |
| 05.10.2020 | 2,28 | 2,29 | 2,16 | 2,16 | -4,86% | - |