Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 37,96 | 38,04 | 37,15 | 37,15 | -2,94% | 11.308,00 |
| 20.04.2026 | 38,65 | 39,39 | 38,10 | 38,28 | -0,76% | 13.916,00 |
| 17.04.2026 | 38,71 | 38,71 | 38,52 | 38,57 | 1,47% | 1.385,00 |
| 16.04.2026 | 38,19 | 38,19 | 38,00 | 38,01 | -0,27% | 11.665,00 |
| 15.04.2026 | 38,39 | 38,39 | 38,06 | 38,11 | -0,75% | 6.878,00 |
| 14.04.2026 | 37,93 | 38,45 | 37,93 | 38,40 | 1,91% | 5.878,00 |
| 13.04.2026 | 37,54 | 37,68 | 37,54 | 37,68 | -0,25% | 1.665,00 |
| 10.04.2026 | 38,01 | 38,01 | 37,76 | 37,78 | -0,08% | 536,00 |
| 09.04.2026 | 37,76 | 37,85 | 37,69 | 37,81 | 0,97% | 1.160,00 |
| 08.04.2026 | 37,97 | 37,97 | 37,44 | 37,44 | 0,53% | 1.673,00 |
| 07.04.2026 | 37,23 | 37,24 | 37,23 | 37,24 | 0,77% | 648,00 |
| 06.04.2026 | 36,95 | 37,08 | 36,80 | 36,96 | 0,22% | 3.961,00 |
| 02.04.2026 | 36,69 | 37,03 | 36,44 | 36,88 | -0,17% | 36.486,00 |
| 31.03.2026 | 36,07 | 36,94 | 36,07 | 36,94 | 3,71% | 1.751,00 |
| 30.03.2026 | 35,56 | 35,98 | 35,55 | 35,62 | 0,14% | 17.325,00 |
| 27.03.2026 | 34,92 | 35,59 | 34,92 | 35,57 | 2,95% | 2.149,00 |
| 26.03.2026 | 35,14 | 35,20 | 34,55 | 34,55 | -3,17% | 3.785,00 |
| 25.03.2026 | 35,90 | 35,90 | 35,66 | 35,68 | 2,68% | 4.803,00 |
| 24.03.2026 | 34,49 | 35,03 | 34,49 | 34,75 | 0,09% | 4.662,00 |
| 23.03.2026 | 35,42 | 35,49 | 32,69 | 34,72 | -2,82% | 56.902,00 |
| 20.03.2026 | 36,40 | 36,40 | 35,43 | 35,73 | -3,50% | 4.553,00 |
| 19.03.2026 | 37,00 | 37,02 | 36,44 | 37,02 | -4,43% | 6.223,00 |
| 18.03.2026 | 39,06 | 39,06 | 38,74 | 38,74 | -2,84% | 2.054,00 |
| 17.03.2026 | 39,85 | 40,02 | 39,85 | 39,87 | -0,24% | 1.060,00 |
| 16.03.2026 | 39,97 | 39,98 | 39,54 | 39,96 | -0,04% | 9.464,00 |
| 13.03.2026 | 40,54 | 40,71 | 39,98 | 39,98 | -1,44% | 3.711,00 |
| 12.03.2026 | 41,05 | 41,05 | 40,56 | 40,56 | -1,71% | 3.185,00 |
| 11.03.2026 | 41,18 | 41,27 | 41,12 | 41,27 | -0,30% | 12.588,00 |
| 10.03.2026 | 41,44 | 41,60 | 41,29 | 41,39 | 1,45% | 20,00 |
| 09.03.2026 | 40,62 | 40,90 | 40,39 | 40,80 | -0,60% | 20,00 |
| 06.03.2026 | 40,58 | 41,18 | 40,58 | 41,05 | 1,63% | 20,00 |
| 05.03.2026 | 40,60 | 40,66 | 40,18 | 40,39 | -1,00% | 20,00 |
| 04.03.2026 | 41,10 | 41,10 | 40,54 | 40,80 | 0,74% | 20,00 |
| 03.03.2026 | 41,01 | 41,01 | 40,02 | 40,50 | -4,19% | 20,00 |
| 02.03.2026 | 42,32 | 42,32 | 41,87 | 42,27 | 0,89% | 20,00 |
| 27.02.2026 | 41,65 | 41,90 | 41,39 | 41,90 | 1,64% | 20,00 |
| 26.02.2026 | 40,96 | 41,27 | 40,91 | 41,23 | 0,39% | 20,00 |
| 25.02.2026 | 40,99 | 41,44 | 40,99 | 41,06 | 0,10% | 20,00 |
| 24.02.2026 | 40,99 | 41,04 | 40,79 | 41,03 | -1,00% | 20,00 |
| 23.02.2026 | 41,02 | 41,44 | 41,02 | 41,44 | 2,91% | 20,00 |
| 20.02.2026 | 40,04 | 40,27 | 40,04 | 40,27 | 1,59% | 2.777,00 |
| 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 |