Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,48 | 40,58 | 40,48 | 40,58 | 0,27% | 1.416,00 |
| 14.10.2025 | 40,36 | 40,50 | 40,34 | 40,47 | 0,41% | 1.150,00 |
| 13.10.2025 | 40,16 | 40,32 | 40,16 | 40,30 | 0,92% | 1.598,00 |
| 10.10.2025 | 39,98 | 39,98 | 39,61 | 39,93 | 0,65% | 5.855,00 |
| 09.10.2025 | 39,88 | 39,88 | 39,59 | 39,68 | -0,98% | 2.956,00 |
| 08.10.2025 | 39,99 | 40,17 | 39,99 | 40,07 | 0,73% | 2.730,00 |
| 07.10.2025 | 39,75 | 39,86 | 39,72 | 39,78 | 0,22% | 4.261,00 |
| 06.10.2025 | 39,55 | 39,74 | 39,55 | 39,69 | 2,33% | 5.732,00 |
| 02.10.2025 | 39,06 | 39,06 | 38,71 | 38,79 | -0,28% | 2.425,00 |
| 01.10.2025 | 38,95 | 38,99 | 38,86 | 38,90 | 0,24% | 1.530,00 |
| 30.09.2025 | 38,46 | 38,88 | 38,46 | 38,80 | 0,84% | 4.539,00 |
| 29.09.2025 | 38,51 | 38,57 | 38,45 | 38,48 | 1,42% | 2.182,00 |
| 26.09.2025 | 37,82 | 37,99 | 37,82 | 37,94 | 0,34% | 6.922,00 |
| 25.09.2025 | 37,81 | 37,94 | 37,80 | 37,81 | -0,18% | 12.798,00 |
| 24.09.2025 | 37,91 | 37,91 | 37,87 | 37,88 | 0,05% | 1.914,00 |
| 23.09.2025 | 37,81 | 37,88 | 37,81 | 37,86 | 0,03% | 1.742,00 |
| 22.09.2025 | 37,88 | 37,90 | 37,85 | 37,85 | -0,51% | 5.985,00 |
| 19.09.2025 | 38,01 | 38,05 | 37,99 | 38,05 | 0,49% | 103.557,00 |
| 18.09.2025 | 37,87 | 37,91 | 37,80 | 37,86 | -0,26% | 16.130,00 |
| 17.09.2025 | 38,00 | 38,01 | 37,93 | 37,96 | 0,10% | 35.520,00 |
| 16.09.2025 | 38,02 | 38,02 | 37,92 | 37,92 | -0,13% | 2.714,00 |
| 15.09.2025 | 37,94 | 38,01 | 37,94 | 37,97 | 0,40% | 1.555,00 |
| 12.09.2025 | 37,85 | 37,85 | 37,82 | 37,82 | 0,05% | 13.850,00 |
| 11.09.2025 | 37,76 | 37,80 | 37,73 | 37,80 | 0,20% | 2.107,00 |
| 10.09.2025 | 37,79 | 37,79 | 37,68 | 37,73 | 0,25% | 2.299,00 |
| 09.09.2025 | 37,78 | 37,83 | 37,63 | 37,63 | 0,16% | 1.364,00 |
| 08.09.2025 | 37,43 | 37,65 | 37,43 | 37,57 | 0,22% | 4.053,00 |
| 05.09.2025 | 37,49 | 37,54 | 37,45 | 37,49 | 0,86% | 2.252,00 |
| 04.09.2025 | 37,25 | 37,25 | 37,17 | 37,17 | -0,05% | 3.218,00 |
| 03.09.2025 | 37,25 | 37,28 | 37,17 | 37,18 | 0,16% | 5.954,00 |
| 02.09.2025 | 36,65 | 37,18 | 36,41 | 37,13 | 1,71% | 15.777,00 |
| 29.08.2025 | 36,39 | 36,56 | 36,39 | 36,50 | 0,89% | 1.900,00 |
| 28.08.2025 | 35,97 | 36,24 | 35,97 | 36,18 | 0,66% | 1.481,00 |
| 27.08.2025 | 35,69 | 36,00 | 35,68 | 35,94 | 0,29% | 2.265,00 |
| 26.08.2025 | 35,74 | 35,87 | 35,74 | 35,84 | 0,84% | 1.739,00 |
| 25.08.2025 | 35,56 | 35,62 | 35,52 | 35,54 | -0,08% | 3.504,00 |
| 22.08.2025 | 35,18 | 35,64 | 35,18 | 35,57 | 0,96% | 3.094,00 |
| 21.08.2025 | 35,35 | 35,35 | 35,23 | 35,23 | -0,27% | 2.778,00 |
| 20.08.2025 | 35,27 | 35,33 | 35,27 | 35,33 | 0,96% | 408,00 |
| 19.08.2025 | 35,12 | 35,12 | 34,99 | 34,99 | -0,48% | 4.859,00 |
| 18.08.2025 | 35,21 | 35,21 | 35,09 | 35,16 | -0,14% | 996,00 |
| 15.08.2025 | 35,29 | 35,29 | 35,21 | 35,21 | -0,17% | 727,00 |
| 14.08.2025 | 35,40 | 35,40 | 35,27 | 35,27 | -0,49% | 2.096,00 |
| 13.08.2025 | 35,36 | 35,70 | 35,36 | 35,44 | 0,21% | 4.804,00 |
| 12.08.2025 | 35,33 | 35,39 | 35,20 | 35,37 | -0,19% | 16.707,00 |
| 11.08.2025 | 35,31 | 35,44 | 35,09 | 35,44 | -1,58% | 575,00 |
| 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 | 0,15% | 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 | 35,56 | 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 | 35,23 | 1,31% | 5.135,00 |
| 30.06.2025 | 34,80 | 34,99 | 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 | 1,18% | 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 | 35,30 | 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 | 2,66% | 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 |