Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 39,53 | 39,74 | 39,50 | 39,64 | 0,40% | 3.962,00 |
| 18.02.2026 | 39,60 | 39,67 | 39,48 | 39,48 | 1,82% | 1.868,00 |
| 17.02.2026 | 38,68 | 38,93 | 38,52 | 38,78 | -2,61% | 2.610,00 |
| 13.02.2026 | 39,55 | 39,84 | 39,55 | 39,82 | 2,16% | 4.441,00 |
| 12.02.2026 | 40,21 | 40,21 | 38,95 | 38,97 | -3,13% | 9.396,00 |
| 11.02.2026 | 40,06 | 40,24 | 40,05 | 40,23 | 0,98% | 1.820,00 |
| 10.02.2026 | 40,00 | 40,03 | 39,69 | 39,84 | -0,86% | 1.138,00 |
| 09.02.2026 | 39,80 | 40,31 | 39,80 | 40,19 | 2,60% | 4.295,00 |
| 06.02.2026 | 39,05 | 39,35 | 38,93 | 39,17 | 2,94% | 3.541,00 |
| 05.02.2026 | 38,16 | 38,51 | 38,03 | 38,05 | -2,43% | 29.716,00 |
| 04.02.2026 | 38,98 | 39,12 | 38,85 | 39,00 | 0,17% | 1.697,00 |
| 03.02.2026 | 36,56 | 39,01 | 36,56 | 38,93 | 5,49% | 2.422,00 |
| 02.02.2026 | 37,91 | 37,91 | 36,58 | 36,91 | -2,78% | 12.209,00 |
| 30.01.2026 | 39,56 | 39,56 | 37,07 | 37,96 | -9,09% | 17.955,00 |
| 29.01.2026 | 42,37 | 42,71 | 41,01 | 41,76 | -1,81% | 18.401,00 |
| 28.01.2026 | 41,00 | 42,54 | 41,00 | 42,53 | 6,02% | 19.564,00 |
| 27.01.2026 | 39,93 | 40,11 | 39,93 | 40,11 | 0,84% | 7.472,00 |
| 26.01.2026 | 39,85 | 39,99 | 39,73 | 39,78 | 0,48% | 3.588,00 |
| 23.01.2026 | 39,57 | 39,59 | 39,56 | 39,59 | 0,74% | 3.676,00 |
| 22.01.2026 | 38,75 | 39,32 | 38,73 | 39,29 | 1,75% | 4.497,00 |
| 21.01.2026 | 38,96 | 38,96 | 38,35 | 38,62 | 1,30% | 14.246,00 |
| 20.01.2026 | 37,90 | 38,19 | 36,50 | 38,13 | 3,56% | 6.997,00 |
| 16.01.2026 | 37,00 | 37,03 | 36,76 | 36,81 | -0,50% | 5.289,00 |
| 15.01.2026 | 37,06 | 37,11 | 36,97 | 37,00 | -0,35% | 3.249,00 |
| 14.01.2026 | 37,08 | 37,28 | 37,00 | 37,13 | 0,82% | 38.126,00 |
| 13.01.2026 | 37,07 | 37,07 | 36,83 | 36,83 | -0,17% | 1.578,00 |
| 12.01.2026 | 36,95 | 37,18 | 36,89 | 36,89 | 1,84% | 3.780,00 |
| 09.01.2026 | 36,12 | 36,25 | 36,12 | 36,22 | 0,70% | 1.830,00 |
| 08.01.2026 | 35,78 | 36,01 | 35,74 | 35,97 | 0,49% | 1.800,00 |
| 07.01.2026 | 35,72 | 35,86 | 35,63 | 35,80 | -0,83% | 4.213,00 |
| 06.01.2026 | 35,80 | 36,10 | 35,80 | 36,10 | 1,22% | 3.855,00 |
| 05.01.2026 | 35,45 | 35,86 | 35,45 | 35,66 | 2,52% | 10.264,00 |
| 02.01.2026 | 35,60 | 35,60 | 34,67 | 34,79 | 0,10% | 15.992,00 |
| 31.12.2025 | 35,00 | 35,00 | 34,75 | 34,75 | -0,43% | 1.411,00 |
| 30.12.2025 | 35,19 | 35,32 | 34,90 | 34,90 | 0,07% | 8.502,00 |
| 29.12.2025 | 35,38 | 35,38 | 34,75 | 34,87 | -3,96% | 11.622,00 |
| 26.12.2025 | 36,23 | 36,68 | 36,22 | 36,31 | 0,90% | 26.435,00 |
| 24.12.2025 | 36,14 | 36,14 | 35,89 | 35,99 | -0,27% | 7.640,00 |
| 23.12.2025 | 36,00 | 36,10 | 35,95 | 36,09 | 0,77% | 19.519,00 |
| 22.12.2025 | 35,76 | 35,83 | 35,66 | 35,81 | -18,90% | 5.791,00 |
| 19.12.2025 | 44,14 | 44,18 | 43,93 | 44,16 | 0,09% | 6.551,00 |
| 18.12.2025 | 44,01 | 44,17 | 44,00 | 44,12 | -0,03% | 5.969,00 |
| 17.12.2025 | 44,10 | 44,13 | 44,10 | 44,13 | 0,82% | 645,00 |
| 16.12.2025 | 43,99 | 43,99 | 43,78 | 43,78 | 0,20% | 822,00 |
| 15.12.2025 | 43,83 | 43,83 | 43,59 | 43,69 | 0,21% | 1.721,00 |
| 12.12.2025 | 43,65 | 43,65 | 43,60 | 43,60 | 0,49% | 1.353,00 |
| 11.12.2025 | 43,09 | 43,41 | 43,09 | 43,38 | 0,92% | 2.338,00 |
| 10.12.2025 | 42,79 | 42,99 | 42,70 | 42,99 | 0,30% | 2.269,00 |
| 09.12.2025 | 42,89 | 42,89 | 42,86 | 42,86 | 0,37% | 240,00 |
| 05.12.2025 | 42,89 | 42,89 | 42,71 | 42,71 | -0,05% | 481,00 |
| 04.12.2025 | 42,71 | 42,78 | 42,71 | 42,73 | 0,08% | 1.046,00 |
| 03.12.2025 | 42,70 | 42,70 | 42,69 | 42,69 | 0,19% | 345,00 |
| 02.12.2025 | 42,78 | 42,78 | 42,35 | 42,61 | -0,43% | 6.326,00 |
| 01.12.2025 | 42,93 | 42,93 | 42,77 | 42,79 | 0,56% | 2.265,00 |
| 28.11.2025 | 42,53 | 42,55 | 42,52 | 42,55 | 0,77% | 1.481,00 |
| 26.11.2025 | 42,15 | 42,23 | 42,15 | 42,22 | 0,65% | 4.312,00 |
| 25.11.2025 | 41,83 | 42,04 | 41,72 | 41,95 | 0,27% | 16.211,00 |
| 24.11.2025 | 41,30 | 41,84 | 41,23 | 41,84 | 1,57% | 1.413,00 |
| 21.11.2025 | 41,20 | 41,50 | 41,19 | 41,19 | -0,37% | 1.252,00 |
| 20.11.2025 | 41,60 | 41,67 | 40,65 | 41,35 | -0,58% | 39.880,00 |
| 19.11.2025 | 41,33 | 41,63 | 41,33 | 41,59 | 0,44% | 1.561,00 |
| 18.11.2025 | 41,35 | 41,40 | 41,16 | 41,40 | 0,92% | 13.934,00 |
| 17.11.2025 | 41,29 | 41,52 | 40,93 | 41,02 | -0,52% | 4.892,00 |
| 14.11.2025 | 41,11 | 41,57 | 41,11 | 41,24 | -2,26% | 1.333,00 |
| 13.11.2025 | 42,24 | 42,29 | 42,09 | 42,20 | 0,11% | 23.752,00 |
| 12.11.2025 | 42,08 | 42,30 | 42,08 | 42,15 | 1,11% | 12.437,00 |
| 11.11.2025 | 41,68 | 41,69 | 41,68 | 41,69 | 0,50% | 380,00 |
| 10.11.2025 | 41,20 | 41,55 | 41,20 | 41,48 | 2,04% | 8.969,00 |
| 07.11.2025 | 38,98 | 40,65 | 38,98 | 40,65 | 0,57% | 6.721,00 |
| 06.11.2025 | 40,46 | 40,46 | 40,42 | 40,42 | 0,06% | 659,00 |
| 05.11.2025 | 40,44 | 40,44 | 40,35 | 40,40 | 1,02% | 2.639,00 |
| 04.11.2025 | 40,22 | 40,22 | 39,99 | 39,99 | -1,45% | 1.458,00 |
| 03.11.2025 | 40,57 | 40,61 | 40,57 | 40,58 | 0,39% | 1.084,00 |
| 31.10.2025 | 40,67 | 40,70 | 40,39 | 40,42 | -0,49% | 2.904,00 |
| 30.10.2025 | 40,37 | 40,62 | 40,37 | 40,62 | 1,59% | 1.134,00 |
| 29.10.2025 | 40,52 | 40,58 | 39,94 | 39,99 | 0,16% | 3.087,00 |
| 28.10.2025 | 39,63 | 39,92 | 39,63 | 39,92 | -0,29% | 2.048,00 |
| 27.10.2025 | 40,12 | 40,20 | 39,89 | 40,04 | -1,36% | 26.592,00 |
| 24.10.2025 | 40,73 | 40,74 | 40,58 | 40,59 | 0,17% | 29.232,00 |
| 23.10.2025 | 40,57 | 40,60 | 40,52 | 40,52 | 0,42% | 1.254,00 |
| 22.10.2025 | 39,96 | 40,36 | 39,96 | 40,35 | -0,62% | 17.546,00 |
| 21.10.2025 | 40,71 | 40,71 | 40,54 | 40,61 | -0,74% | 15.409,00 |
| 20.10.2025 | 40,69 | 40,91 | 40,64 | 40,91 | 0,97% | 23.468,00 |
| 17.10.2025 | 40,77 | 40,77 | 40,45 | 40,51 | -0,54% | 13.138,00 |
| 16.10.2025 | 40,69 | 40,73 | 40,68 | 40,73 | 0,39% | 994,00 |
| 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 |