Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 32,28 | 32,29 | 32,25 | 32,29 | 0,11% | 686,00 |
| 19.02.2025 | 32,31 | 32,31 | 32,11 | 32,26 | 0,21% | 2.412,00 |
| 18.02.2025 | 31,99 | 32,23 | 30,35 | 32,19 | 0,98% | 4.254,00 |
| 14.02.2025 | 31,88 | 31,88 | 31,87 | 31,87 | -0,86% | 795,00 |
| 13.02.2025 | 32,19 | 32,19 | 32,12 | 32,15 | 0,60% | 1.778,00 |
| 12.02.2025 | 32,15 | 32,15 | 31,90 | 31,96 | 0,06% | 4.148,00 |
| 11.02.2025 | 31,97 | 31,98 | 31,94 | 31,94 | -0,22% | 1.616,00 |
| 10.02.2025 | 32,18 | 32,18 | 31,95 | 32,01 | 1,27% | 3.341,00 |
| 07.02.2025 | 31,71 | 31,71 | 31,58 | 31,61 | 0,22% | 3.163,00 |
| 06.02.2025 | 31,83 | 31,83 | 31,52 | 31,54 | 0,08% | 2.152,00 |
| 05.02.2025 | 31,73 | 31,83 | 31,52 | 31,52 | 0,27% | 2.184,00 |
| 04.02.2025 | 31,55 | 31,55 | 31,39 | 31,43 | 0,54% | 1.471,00 |
| 03.02.2025 | 31,54 | 31,54 | 31,08 | 31,26 | 0,84% | 8.891,00 |
| 31.01.2025 | 31,28 | 31,28 | 31,00 | 31,00 | -0,55% | 4.438,00 |
| 30.01.2025 | 31,01 | 31,19 | 31,01 | 31,17 | 1,49% | 1.478,00 |
| 29.01.2025 | 30,89 | 30,89 | 30,69 | 30,72 | 1,03% | 2.417,00 |
| 27.01.2025 | 30,50 | 30,77 | 30,30 | 30,40 | -1,18% | 7.929,00 |
| 24.01.2025 | 30,73 | 30,86 | 30,73 | 30,77 | 0,72% | 2.884,00 |
| 23.01.2025 | 30,46 | 30,61 | 30,43 | 30,54 | -0,03% | 4.195,00 |
| 22.01.2025 | 30,58 | 30,62 | 30,54 | 30,55 | 0,67% | 1.974,00 |
| 21.01.2025 | 30,28 | 30,53 | 30,28 | 30,35 | 0,43% | 2.312,00 |
| 17.01.2025 | 30,37 | 30,37 | 30,22 | 30,22 | -0,43% | 3.477,00 |
| 16.01.2025 | 30,49 | 30,49 | 30,32 | 30,35 | 0,89% | 2.423,00 |
| 15.01.2025 | 29,95 | 30,22 | 29,94 | 30,08 | 1,00% | 2.066,00 |
| 14.01.2025 | 29,63 | 29,84 | 29,63 | 29,78 | -0,04% | 3.711,00 |
| 13.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,61% | 560,00 |
| 10.01.2025 | 30,00 | 30,06 | 29,88 | 29,98 | 1,10% | 13.440,00 |
| 08.01.2025 | 29,59 | 29,70 | 29,59 | 29,65 | 0,56% | 2.705,00 |
| 07.01.2025 | 29,54 | 29,54 | 29,38 | 29,49 | 0,85% | 4.234,00 |
| 06.01.2025 | 28,86 | 29,44 | 28,86 | 29,24 | -0,70% | 3.439,00 |
| 03.01.2025 | 29,48 | 29,48 | 29,39 | 29,45 | -0,25% | 3.880,00 |
| 02.01.2025 | 29,49 | 29,52 | 29,47 | 29,52 | 1,41% | 1.397,00 |
| 31.12.2024 | 28,99 | 29,11 | 28,99 | 29,11 | 0,42% | 2.360,00 |
| 30.12.2024 | 29,20 | 29,20 | 28,82 | 28,99 | -0,83% | 1.227,00 |
| 27.12.2024 | 29,25 | 29,25 | 29,23 | 29,23 | -0,29% | 465,00 |
| 26.12.2024 | 29,29 | 29,39 | 29,12 | 29,32 | 0,77% | 18.166,00 |
| 24.12.2024 | 29,08 | 29,09 | 28,96 | 29,09 | 0,04% | 2.337,00 |
| 23.12.2024 | 29,17 | 29,17 | 28,96 | 29,08 | -1,41% | 4.982,00 |
| 20.12.2024 | 29,47 | 29,57 | 29,41 | 29,50 | 1,10% | 5.663,00 |
| 19.12.2024 | 29,14 | 29,17 | 29,03 | 29,17 | 0,22% | 1.931,00 |
| 18.12.2024 | 29,70 | 29,71 | 29,08 | 29,11 | -2,04% | 2.875,00 |
| 17.12.2024 | 29,68 | 29,72 | 29,65 | 29,72 | -0,27% | 1.120,00 |
| 16.12.2024 | 30,12 | 30,12 | 29,76 | 29,80 | 0,10% | 47.842,00 |
| 13.12.2024 | 31,67 | 31,67 | 29,75 | 29,77 | -1,37% | 4.608,00 |
| 12.12.2024 | 30,48 | 30,48 | 30,18 | 30,18 | -1,57% | 3.348,00 |
| 11.12.2024 | 30,74 | 30,74 | 30,63 | 30,66 | 1,18% | 2.186,00 |
| 10.12.2024 | 30,29 | 30,34 | 30,28 | 30,30 | 1,41% | 2.460,00 |
| 09.12.2024 | 30,02 | 30,02 | 29,88 | 29,88 | 0,96% | 2.108,00 |
| 06.12.2024 | 29,63 | 29,67 | 29,59 | 29,60 | 0,08% | 1.068,00 |
| 05.12.2024 | 29,71 | 29,80 | 29,57 | 29,57 | -0,68% | 3.352,00 |
| 04.12.2024 | 29,86 | 29,86 | 29,75 | 29,78 | 0,23% | 8.387,00 |
| 03.12.2024 | 29,72 | 29,72 | 29,66 | 29,71 | 0,24% | 891,00 |
| 02.12.2024 | 29,70 | 29,70 | 29,64 | 29,64 | -0,74% | 1.599,00 |
| 29.11.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 0,85% | 214,00 |
| 27.11.2024 | 29,59 | 29,61 | 29,59 | 29,61 | 0,50% | 3.239,00 |
| 26.11.2024 | 29,45 | 29,48 | 29,41 | 29,46 | -0,04% | 3.701,00 |
| 25.11.2024 | 29,94 | 29,94 | 29,32 | 29,47 | -2,84% | 5.708,00 |
| 22.11.2024 | 30,00 | 30,44 | 30,00 | 30,34 | 1,80% | 7.835,00 |
| 20.11.2024 | 29,75 | 29,80 | 29,69 | 29,80 | 0,83% | 1.072,00 |
| 19.11.2024 | 29,40 | 29,58 | 29,39 | 29,56 | 0,93% | 2.907,00 |
| 18.11.2024 | 29,33 | 29,34 | 29,22 | 29,28 | 1,81% | 3.997,00 |
| 15.11.2024 | 28,75 | 28,82 | 28,75 | 28,76 | -0,17% | 1.428,00 |
| 14.11.2024 | 28,68 | 28,87 | 28,68 | 28,81 | -0,26% | 6.986,00 |
| 13.11.2024 | 29,11 | 29,28 | 28,89 | 28,89 | -1,02% | 1.822,00 |
| 12.11.2024 | 29,27 | 29,27 | 29,13 | 29,19 | -1,10% | 11.814,00 |
| 11.11.2024 | 29,50 | 29,75 | 29,26 | 29,51 | -2,07% | 14.299,00 |
| 08.11.2024 | 30,18 | 30,18 | 30,13 | 30,13 | -0,62% | 919,00 |
| 07.11.2024 | 30,31 | 30,34 | 30,24 | 30,32 | 1,34% | 9.014,00 |
| 06.11.2024 | 30,17 | 30,17 | 29,79 | 29,92 | -2,65% | 11.506,00 |
| 05.11.2024 | 30,94 | 30,94 | 30,62 | 30,74 | 0,26% | 14.746,00 |
| 04.11.2024 | 30,97 | 30,97 | 30,58 | 30,66 | 0,21% | 5.840,00 |
| 01.11.2024 | 30,79 | 30,85 | 30,59 | 30,59 | -0,66% | 1.758,00 |
| 31.10.2024 | 31,03 | 31,03 | 30,66 | 30,79 | -1,12% | 1.851,00 |
| 30.10.2024 | 31,04 | 31,14 | 31,04 | 31,14 | 0,57% | 851,00 |
| 29.10.2024 | 30,80 | 31,00 | 30,80 | 30,97 | 0,83% | 6.500,00 |
| 28.10.2024 | 30,73 | 30,73 | 30,66 | 30,71 | 0,00% | 950,00 |
| 25.10.2024 | 30,74 | 30,74 | 30,67 | 30,71 | 0,39% | 6.723,00 |
| 24.10.2024 | 30,63 | 30,66 | 30,59 | 30,59 | 0,55% | 15.839,00 |
| 23.10.2024 | 30,93 | 30,93 | 30,33 | 30,42 | -1,10% | 2.108,00 |
| 22.10.2024 | 30,63 | 30,80 | 30,63 | 30,76 | 0,74% | 1.770,00 |
| 21.10.2024 | 30,82 | 30,82 | 30,51 | 30,53 | 0,08% | 6.708,00 |
| 18.10.2024 | 30,56 | 30,56 | 30,33 | 30,51 | 1,24% | 2.449,00 |
| 17.10.2024 | 30,04 | 30,18 | 30,04 | 30,14 | 0,39% | 2.060,00 |
| 16.10.2024 | 30,18 | 30,18 | 29,91 | 30,02 | 0,69% | 5.946,00 |
| 15.10.2024 | 29,86 | 29,86 | 29,81 | 29,81 | 0,43% | 730,00 |
| 14.10.2024 | 29,73 | 29,73 | 29,63 | 29,69 | -0,13% | 1.601,00 |
| 11.10.2024 | 29,60 | 29,75 | 29,57 | 29,72 | 1,00% | 8.068,00 |
| 10.10.2024 | 29,32 | 29,46 | 29,32 | 29,43 | 0,54% | 2.221,00 |
| 09.10.2024 | 29,14 | 29,29 | 29,03 | 29,27 | -0,91% | 2.136,00 |
| 08.10.2024 | 29,70 | 29,70 | 29,50 | 29,54 | -0,48% | 648,00 |
| 07.10.2024 | 29,87 | 29,97 | 29,40 | 29,68 | -0,29% | 9.548,00 |
| 04.10.2024 | 29,56 | 29,77 | 29,56 | 29,77 | -0,15% | 496,00 |
| 03.10.2024 | 29,51 | 29,82 | 29,51 | 29,82 | 0,30% | 3.896,00 |
| 02.10.2024 | 29,75 | 30,01 | 29,72 | 29,73 | -0,08% | 3.143,00 |
| 01.10.2024 | 29,77 | 29,77 | 29,65 | 29,75 | 0,84% | 1.238,00 |
| 30.09.2024 | 29,53 | 29,53 | 29,31 | 29,50 | -0,64% | 802,00 |
| 27.09.2024 | 29,91 | 29,92 | 29,56 | 29,69 | -0,37% | 2.146,00 |
| 26.09.2024 | 29,94 | 29,94 | 29,64 | 29,80 | 0,15% | 1.236,00 |
| 25.09.2024 | 29,94 | 29,95 | 29,76 | 29,76 | -0,33% | 784,00 |
| 24.09.2024 | 29,41 | 29,96 | 29,40 | 29,85 | 1,44% | 10.770,00 |