Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 36,10 | 36,23 | 35,95 | 36,01 | -0,18% | 11.533,00 |
| 07.08.2025 | 35,83 | 36,07 | 35,83 | 36,07 | 0,72% | 374,00 |
| 06.08.2025 | 35,82 | 36,10 | 35,80 | 35,81 | 0,60% | 7.152,00 |
| 05.08.2025 | 35,57 | 35,99 | 35,57 | 35,60 | -0,53% | 5.976,00 |
| 04.08.2025 | 35,59 | 36,07 | 35,36 | 35,79 | 0,65% | 2.458,00 |
| 01.08.2025 | 35,24 | 35,56 | 35,09 | 35,56 | 2,21% | 2.331,00 |
| 31.07.2025 | 35,02 | 35,04 | 34,54 | 34,79 | 0,16% | 2.595,00 |
| 30.07.2025 | 34,79 | 34,79 | 34,56 | 34,73 | -0,87% | 1.367,00 |
| 29.07.2025 | 35,08 | 35,12 | 35,00 | 35,04 | 0,03% | 20.535,00 |
| 28.07.2025 | 35,15 | 35,15 | 34,89 | 35,03 | -0,31% | 4.275,00 |
| 25.07.2025 | 35,33 | 35,33 | 35,14 | 35,14 | -1,57% | 2.476,00 |
| 24.07.2025 | 35,58 | 35,86 | 35,54 | 35,70 | -0,75% | 11.487,00 |
| 23.07.2025 | 36,13 | 36,32 | 35,92 | 35,97 | -1,15% | 2.509,00 |
| 22.07.2025 | 36,11 | 36,39 | 35,99 | 36,39 | 1,17% | 15.530,00 |
| 21.07.2025 | 35,86 | 35,98 | 35,86 | 35,97 | 1,67% | 3.486,00 |
| 18.07.2025 | 35,53 | 35,53 | 35,38 | 35,38 | 0,14% | 2.843,00 |
| 17.07.2025 | 35,12 | 35,38 | 35,12 | 35,33 | -0,30% | 8.247,00 |
| 16.07.2025 | 35,11 | 35,52 | 35,11 | 35,44 | 0,92% | 2.752,00 |
| 15.07.2025 | 35,34 | 35,37 | 35,07 | 35,11 | -0,83% | 3.145,00 |
| 14.07.2025 | 35,45 | 35,57 | 35,28 | 35,41 | -0,45% | 3.071,00 |
| 11.07.2025 | 35,46 | 35,67 | 35,40 | 35,57 | 1,09% | 4.616,00 |
| 10.07.2025 | 35,00 | 35,33 | 34,96 | 35,18 | 0,33% | 2.636,00 |
| 09.07.2025 | 34,70 | 35,07 | 34,67 | 35,07 | 0,35% | 6.548,00 |
| 08.07.2025 | 35,15 | 35,15 | 34,95 | 34,95 | -0,96% | 1.494,00 |
| 07.07.2025 | 34,96 | 35,36 | 34,90 | 35,28 | 0,10% | 3.284,00 |
| 03.07.2025 | 35,21 | 35,25 | 35,08 | 35,25 | -0,58% | 2.088,00 |
| 02.07.2025 | 35,30 | 35,45 | 35,17 | 35,45 | 0,62% | 3.186,00 |
| 01.07.2025 | 35,32 | 35,48 | 35,17 | 35,24 | 1,31% | 5.135,00 |
| 30.06.2025 | 34,80 | 35,00 | 34,54 | 34,78 | 0,90% | 6.030,00 |
| 27.06.2025 | 34,46 | 34,67 | 34,41 | 34,47 | -2,31% | 4.294,00 |
| 26.06.2025 | 35,38 | 35,38 | 34,98 | 35,29 | 0,31% | 4.209,00 |
| 25.06.2025 | 35,06 | 35,22 | 34,93 | 35,18 | -0,01% | 2.041,00 |
| 24.06.2025 | 35,21 | 35,21 | 34,76 | 35,18 | -1,30% | 3.079,00 |
| 23.06.2025 | 35,67 | 35,76 | 35,54 | 35,64 | 0,39% | 7.281,00 |
| 20.06.2025 | 35,53 | 35,65 | 35,40 | 35,51 | -0,60% | 2.401,00 |
| 18.06.2025 | 35,91 | 36,01 | 35,72 | 35,72 | -0,39% | 1.480,00 |
| 17.06.2025 | 35,72 | 35,97 | 35,72 | 35,86 | -0,05% | 7.859,00 |
| 16.06.2025 | 35,86 | 35,90 | 35,81 | 35,88 | -1,29% | 3.099,00 |
| 13.06.2025 | 36,61 | 36,61 | 36,26 | 36,35 | 1,19% | 5.340,00 |
| 12.06.2025 | 36,00 | 36,00 | 35,85 | 35,92 | 1,10% | 2.185,00 |
| 11.06.2025 | 35,32 | 35,59 | 35,32 | 35,53 | 0,23% | 1.447,00 |
| 10.06.2025 | 35,44 | 35,45 | 35,24 | 35,45 | 0,41% | 2.689,00 |
| 09.06.2025 | 35,28 | 35,45 | 35,06 | 35,31 | 0,10% | 3.079,00 |
| 06.06.2025 | 35,13 | 35,37 | 35,08 | 35,27 | -1,26% | 2.243,00 |
| 05.06.2025 | 35,64 | 35,72 | 35,56 | 35,72 | -0,33% | 1.249,00 |
| 04.06.2025 | 35,15 | 35,84 | 35,15 | 35,84 | 0,59% | 5.635,00 |
| 03.06.2025 | 35,74 | 35,74 | 35,47 | 35,63 | -0,61% | 4.301,00 |
| 02.06.2025 | 35,65 | 35,85 | 35,65 | 35,85 | 2,65% | 1.524,00 |
| 30.05.2025 | 34,69 | 34,92 | 34,69 | 34,92 | -0,84% | 3.740,00 |
| 29.05.2025 | 34,99 | 35,29 | 34,99 | 35,22 | 0,63% | 24.199,00 |
| 28.05.2025 | 35,32 | 35,32 | 34,85 | 35,00 | -0,03% | 9.575,00 |
| 27.05.2025 | 35,26 | 35,26 | 34,78 | 35,01 | -1,63% | 14.098,00 |
| 23.05.2025 | 35,58 | 35,64 | 35,54 | 35,59 | 2,15% | 5.575,00 |
| 22.05.2025 | 35,19 | 35,19 | 34,83 | 34,84 | -0,94% | 1.538,00 |
| 21.05.2025 | 35,30 | 35,30 | 34,86 | 35,17 | 0,77% | 28.650,00 |
| 20.05.2025 | 34,59 | 34,91 | 34,59 | 34,90 | 0,81% | 5.561,00 |
| 19.05.2025 | 33,83 | 34,62 | 33,83 | 34,62 | 2,43% | 6.254,00 |
| 16.05.2025 | 33,41 | 33,80 | 33,41 | 33,80 | -1,46% | 2.886,00 |
| 15.05.2025 | 33,55 | 34,30 | 33,55 | 34,30 | 1,84% | 4.119,00 |
| 14.05.2025 | 33,80 | 33,80 | 33,54 | 33,68 | -2,18% | 5.294,00 |
| 13.05.2025 | 34,66 | 34,66 | 34,25 | 34,43 | 0,50% | 40.084,00 |
| 12.05.2025 | 34,50 | 34,50 | 34,07 | 34,26 | -2,64% | 6.957,00 |
| 09.05.2025 | 35,24 | 35,38 | 35,19 | 35,19 | 0,26% | 3.551,00 |
| 08.05.2025 | 35,86 | 35,86 | 34,87 | 35,10 | -1,87% | 13.232,00 |
| 07.05.2025 | 36,12 | 36,12 | 35,61 | 35,77 | -1,41% | 11.289,00 |
| 06.05.2025 | 35,86 | 36,28 | 35,86 | 36,28 | 2,75% | 7.010,00 |
| 05.05.2025 | 35,34 | 35,34 | 35,00 | 35,31 | 3,34% | 2.898,00 |
| 02.05.2025 | 34,40 | 34,53 | 34,14 | 34,17 | -0,29% | 6.996,00 |
| 01.05.2025 | 34,10 | 34,27 | 33,91 | 34,27 | -2,03% | 17.976,00 |
| 30.04.2025 | 35,08 | 35,08 | 34,96 | 34,98 | -0,74% | 2.237,00 |
| 29.04.2025 | 35,10 | 35,24 | 35,03 | 35,24 | -0,84% | 13.253,00 |
| 28.04.2025 | 34,81 | 35,54 | 34,81 | 35,54 | 1,60% | 1.460,00 |
| 25.04.2025 | 34,65 | 35,01 | 34,64 | 34,98 | -1,10% | 11.709,00 |
| 24.04.2025 | 35,00 | 35,46 | 35,00 | 35,37 | 0,31% | 1.647,00 |
| 23.04.2025 | 35,11 | 35,26 | 35,06 | 35,26 | -0,06% | 5.073,00 |
| 22.04.2025 | 35,50 | 35,50 | 35,09 | 35,28 | 0,09% | 8.135,00 |
| 21.04.2025 | 35,25 | 35,47 | 35,07 | 35,25 | 0,71% | 26.748,00 |
| 17.04.2025 | 35,34 | 35,34 | 34,94 | 35,00 | -0,71% | 10.534,00 |
| 16.04.2025 | 35,41 | 35,41 | 35,16 | 35,25 | 0,80% | 5.919,00 |
| 15.04.2025 | 34,82 | 34,97 | 34,82 | 34,97 | 0,87% | 2.710,00 |
| 14.04.2025 | 34,79 | 34,79 | 34,55 | 34,67 | 0,03% | 3.378,00 |
| 11.04.2025 | 34,75 | 34,75 | 34,63 | 34,66 | 0,46% | 6.370,00 |
| 10.04.2025 | 34,07 | 34,62 | 34,07 | 34,50 | 2,25% | 7.764,00 |
| 09.04.2025 | 33,46 | 33,83 | 33,39 | 33,74 | 2,56% | 7.578,00 |
| 08.04.2025 | 32,99 | 33,26 | 32,65 | 32,90 | 0,20% | 3.567,00 |
| 07.04.2025 | 32,88 | 33,29 | 32,63 | 32,83 | -2,26% | 10.583,00 |
| 04.04.2025 | 33,80 | 33,80 | 33,39 | 33,59 | -1,58% | 4.696,00 |
| 03.04.2025 | 33,92 | 34,19 | 33,92 | 34,13 | -0,81% | 7.422,00 |
| 02.04.2025 | 34,46 | 34,50 | 34,25 | 34,41 | 0,23% | 21.670,00 |
| 01.04.2025 | 34,41 | 34,42 | 34,22 | 34,33 | -0,06% | 3.337,00 |
| 31.03.2025 | 35,07 | 35,66 | 34,15 | 34,35 | 1,15% | 17.584,00 |
| 28.03.2025 | 33,96 | 33,99 | 33,96 | 33,96 | 0,41% | 856,00 |
| 27.03.2025 | 33,83 | 33,85 | 33,64 | 33,82 | 1,22% | 6.085,00 |
| 26.03.2025 | 33,33 | 33,43 | 33,33 | 33,41 | -0,14% | 739,00 |
| 25.03.2025 | 33,51 | 33,56 | 33,41 | 33,46 | 0,53% | 2.327,00 |
| 24.03.2025 | 33,43 | 33,43 | 33,18 | 33,28 | -0,68% | 2.028,00 |
| 21.03.2025 | 33,77 | 33,77 | 33,15 | 33,51 | -0,37% | 1.823,00 |
| 20.03.2025 | 33,68 | 33,72 | 33,50 | 33,63 | -0,01% | 3.354,00 |
| 19.03.2025 | 33,53 | 33,74 | 33,53 | 33,64 | -0,02% | 1.821,00 |
| 18.03.2025 | 33,75 | 33,75 | 33,51 | 33,64 | 0,80% | 2.843,00 |