Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 35,14 | 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 |
| 17.03.2025 | 33,32 | 33,38 | 33,31 | 33,38 | 0,53% | 1.432,00 |
| 14.03.2025 | 33,18 | 33,28 | 33,16 | 33,20 | 0,11% | 4.420,00 |
| 13.03.2025 | 33,01 | 33,52 | 33,01 | 33,16 | 1,79% | 12.742,00 |
| 12.03.2025 | 32,44 | 32,70 | 32,43 | 32,58 | 0,52% | 6.663,00 |
| 11.03.2025 | 32,43 | 32,48 | 32,35 | 32,41 | 1,12% | 6.596,00 |
| 10.03.2025 | 32,26 | 32,31 | 32,02 | 32,05 | -0,76% | 5.093,00 |
| 07.03.2025 | 32,34 | 32,52 | 32,21 | 32,29 | -0,01% | 4.400,00 |
| 06.03.2025 | 32,42 | 32,42 | 32,28 | 32,30 | -0,30% | 2.958,00 |
| 05.03.2025 | 31,93 | 32,53 | 31,93 | 32,40 | 0,26% | 1.803,00 |
| 04.03.2025 | 32,49 | 32,49 | 32,15 | 32,31 | 0,87% | 12.236,00 |
| 03.03.2025 | 32,00 | 32,03 | 31,99 | 32,03 | 1,17% | 4.766,00 |
| 28.02.2025 | 31,81 | 31,81 | 31,50 | 31,66 | -0,74% | 3.269,00 |
| 27.02.2025 | 32,00 | 32,00 | 31,86 | 31,90 | -1,49% | 2.708,00 |
| 26.02.2025 | 32,42 | 32,42 | 32,11 | 32,38 | 0,28% | 2.727,00 |
| 25.02.2025 | 32,21 | 32,36 | 32,09 | 32,29 | -0,56% | 10.168,00 |
| 24.02.2025 | 32,68 | 32,68 | 32,36 | 32,47 | 0,50% | 3.248,00 |
| 21.02.2025 | 32,50 | 32,50 | 32,19 | 32,31 | 0,06% | 4.916,00 |
| 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 |