Echtzeit-Aktienkurs USG CORP. DL-,10
Bid:
Ask:
Aktienkurse zur USG CORP. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 27,15 | 27,54 | 27,15 | 27,54 | 1,44% | 774,00 |
| 08.05.2024 | 27,09 | 27,18 | 27,09 | 27,15 | -0,19% | 312,00 |
| 07.05.2024 | 27,22 | 27,24 | 27,14 | 27,20 | -0,43% | 1.439,00 |
| 06.05.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 1,05% | 91,00 |
| 03.05.2024 | 27,00 | 27,03 | 26,99 | 27,03 | -0,16% | 1.001,00 |
| 02.05.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,51% | 61,00 |
| 01.05.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,08% | 37,00 |
| 30.04.2024 | 27,14 | 27,14 | 26,92 | 26,93 | -1,79% | 878,00 |
| 29.04.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -0,08% | 15,00 |
| 26.04.2024 | 27,50 | 27,50 | 27,44 | 27,44 | 0,42% | 275,00 |
| 25.04.2024 | 27,33 | 27,33 | 27,33 | 27,33 | 0,20% | 55,00 |
| 24.04.2024 | 27,28 | 27,28 | 27,27 | 27,27 | 0,10% | 263,00 |
| 23.04.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,20% | 1.061,00 |
| 22.04.2024 | 27,27 | 27,27 | 27,13 | 27,19 | -0,49% | 1.279,00 |
| 19.04.2024 | 27,33 | 27,33 | 27,33 | 27,33 | 0,16% | 56,00 |
| 18.04.2024 | 27,56 | 27,56 | 27,28 | 27,28 | 0,15% | 1.196,00 |
| 17.04.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -0,05% | 138,00 |
| 16.04.2024 | 27,23 | 27,30 | 27,23 | 27,25 | 0,21% | 1.500,00 |
| 15.04.2024 | 27,10 | 27,24 | 27,10 | 27,20 | 0,08% | 590,00 |
| 12.04.2024 | 27,35 | 27,36 | 27,11 | 27,18 | -0,24% | 2.884,00 |
| 11.04.2024 | 27,17 | 27,24 | 27,17 | 27,24 | 0,39% | 504,00 |
| 10.04.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,04% | 279,00 |
| 09.04.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -0,04% | 29,00 |
| 08.04.2024 | 27,05 | 27,14 | 27,05 | 27,14 | 0,11% | 2.072,00 |
| 05.04.2024 | 27,18 | 27,18 | 27,04 | 27,11 | 0,58% | 534,00 |
| 04.04.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | 264,00 |
| 03.04.2024 | 26,98 | 26,98 | 26,90 | 26,95 | 0,71% | 1.468,00 |
| 02.04.2024 | 26,34 | 26,77 | 26,34 | 26,76 | 1,05% | 2.500,00 |
| 01.04.2024 | 26,42 | 26,51 | 26,42 | 26,48 | 0,55% | 1.334,00 |
| 28.03.2024 | 26,37 | 26,37 | 26,34 | 26,34 | 0,94% | 163,00 |
| 27.03.2024 | 26,09 | 26,09 | 26,09 | 26,09 | 0,45% | 37,00 |
| 26.03.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,21% | 75,00 |
| 25.03.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,59% | 126,00 |
| 22.03.2024 | 25,81 | 25,88 | 25,81 | 25,88 | -0,11% | 260,00 |
| 21.03.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 0,00% | 83,00 |
| 20.03.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 0,06% | 36,00 |
| 19.03.2024 | 26,08 | 26,08 | 25,89 | 25,89 | -0,79% | 384,00 |
| 18.03.2024 | 26,08 | 26,10 | 26,08 | 26,10 | 0,00% | 312,00 |
| 15.03.2024 | 26,19 | 26,19 | 26,08 | 26,10 | -0,02% | 369,00 |
| 14.03.2024 | 26,12 | 26,12 | 26,10 | 26,10 | 0,21% | 324,00 |
| 13.03.2024 | 26,02 | 26,09 | 26,02 | 26,05 | 0,08% | 1.006,00 |
| 12.03.2024 | 26,10 | 26,10 | 25,95 | 26,03 | 0,10% | 612,00 |
| 11.03.2024 | 26,09 | 26,09 | 26,00 | 26,00 | 0,12% | 931,00 |
| 08.03.2024 | 25,88 | 26,05 | 25,88 | 25,97 | 0,15% | 2.502,00 |
| 07.03.2024 | 26,02 | 26,02 | 25,88 | 25,93 | 0,21% | 1.008,00 |
| 06.03.2024 | 25,84 | 25,88 | 25,84 | 25,88 | 0,17% | 706,00 |
| 05.03.2024 | 25,91 | 25,91 | 25,83 | 25,83 | 0,54% | 1.129,00 |
| 04.03.2024 | 25,48 | 25,69 | 25,48 | 25,69 | -40,92% | 500,00 |
| 23.04.2019 | 43,49 | 43,50 | 43,47 | 43,48 | -0,05% | 10.327.190,00 |
| 22.04.2019 | 43,48 | 43,50 | 43,47 | 43,50 | 0,07% | 1.379.071,00 |
| 18.04.2019 | 43,48 | 43,49 | 43,47 | 43,47 | 0,23% | 5.598.400,00 |
| 17.04.2019 | 43,42 | 43,44 | 43,37 | 43,37 | -0,09% | 452.443,00 |
| 16.04.2019 | 43,41 | 43,44 | 43,35 | 43,41 | -0,07% | 726.177,00 |
| 15.04.2019 | 43,42 | 43,49 | 43,38 | 43,44 | 0,02% | 1.138.180,00 |
| 12.04.2019 | 43,39 | 43,44 | 43,35 | 43,43 | 0,14% | 1.949.079,00 |
| 11.04.2019 | 43,35 | 43,39 | 43,34 | 43,37 | 0,02% | 854.514,00 |
| 10.04.2019 | 43,38 | 43,40 | 43,36 | 43,36 | -0,05% | 706.243,00 |
| 09.04.2019 | 43,33 | 43,38 | 43,33 | 43,38 | 0,02% | 621.557,00 |
| 08.04.2019 | 43,35 | 43,38 | 43,32 | 43,37 | 0,02% | 1.151.789,00 |
| 05.04.2019 | 43,35 | 43,39 | 43,33 | 43,36 | 0,05% | 1.139.370,00 |
| 04.04.2019 | 43,36 | 43,37 | 43,32 | 43,34 | -0,05% | 1.279.329,00 |
| 03.04.2019 | 43,35 | 43,40 | 43,31 | 43,36 | 0,02% | 1.103.167,00 |
| 02.04.2019 | 43,33 | 43,35 | 43,30 | 43,35 | 0,05% | 310.083,00 |
| 01.04.2019 | 43,32 | 43,35 | 43,30 | 43,33 | 0,07% | 607.704,00 |
| 29.03.2019 | 43,35 | 43,35 | 43,22 | 43,30 | 0,00% | 2.145.417,00 |
| 28.03.2019 | 43,35 | 43,40 | 43,28 | 43,30 | 0,39% | 2.021.325,00 |
| 27.03.2019 | 43,16 | 43,19 | 43,13 | 43,13 | -0,16% | 881.799,00 |
| 26.03.2019 | 43,06 | 43,20 | 43,05 | 43,20 | 0,33% | 1.025.818,00 |
| 25.03.2019 | 43,05 | 43,11 | 43,04 | 43,06 | -0,12% | 1.174.162,00 |
| 22.03.2019 | 43,08 | 43,12 | 43,05 | 43,11 | 0,05% | 827.075,00 |
| 21.03.2019 | 43,06 | 43,15 | 43,06 | 43,09 | 0,07% | 1.079.903,00 |
| 20.03.2019 | 43,13 | 43,15 | 43,06 | 43,06 | -0,16% | 1.076.882,00 |
| 19.03.2019 | 43,12 | 43,19 | 43,10 | 43,13 | 0,02% | 785.191,00 |
| 18.03.2019 | 43,08 | 43,20 | 43,06 | 43,12 | 0,05% | 1.044.077,00 |
| 15.03.2019 | 43,06 | 43,21 | 43,02 | 43,10 | 0,00% | 1.123.148,00 |
| 14.03.2019 | 43,07 | 43,15 | 43,06 | 43,10 | -0,05% | 697.282,00 |
| 13.03.2019 | 43,11 | 43,13 | 42,97 | 43,12 | 0,05% | 1.467.985,00 |
| 12.03.2019 | 43,10 | 43,13 | 43,00 | 43,10 | 0,00% | 577.349,00 |
| 11.03.2019 | 42,98 | 43,10 | 42,98 | 43,10 | 0,37% | 1.887.310,00 |
| 08.03.2019 | 43,07 | 43,13 | 42,70 | 42,94 | -0,32% | 2.307.814,00 |
| 07.03.2019 | 43,16 | 43,16 | 42,98 | 43,08 | -0,05% | 1.040.189,00 |
| 06.03.2019 | 43,14 | 43,16 | 43,06 | 43,10 | -0,07% | 1.253.100,00 |
| 05.03.2019 | 43,14 | 43,15 | 43,06 | 43,13 | 0,02% | 1.229.191,00 |
| 04.03.2019 | 43,15 | 43,18 | 43,11 | 43,12 | 0,05% | 1.148.805,00 |
| 01.03.2019 | 43,15 | 43,21 | 43,10 | 43,10 | -0,02% | 1.485.513,00 |
| 28.02.2019 | 43,15 | 43,17 | 43,11 | 43,11 | -0,14% | 1.239.108,00 |
| 27.02.2019 | 43,16 | 43,20 | 43,12 | 43,17 | -0,07% | 948.118,00 |
| 26.02.2019 | 43,15 | 43,23 | 43,11 | 43,20 | 0,07% | 1.332.516,00 |
| 25.02.2019 | 43,29 | 43,30 | 43,12 | 43,17 | -0,25% | 1.370.919,00 |
| 22.02.2019 | 43,23 | 43,38 | 43,22 | 43,28 | 0,09% | 943.684,00 |
| 21.02.2019 | 43,22 | 43,25 | 43,20 | 43,24 | 0,05% | 598.421,00 |
| 20.02.2019 | 43,17 | 43,24 | 43,16 | 43,22 | 0,07% | 739.071,00 |
| 19.02.2019 | 43,11 | 43,23 | 43,11 | 43,19 | 0,02% | 870.282,00 |
| 15.02.2019 | 43,12 | 43,22 | 43,06 | 43,18 | 0,30% | 612.123,00 |
| 14.02.2019 | 43,00 | 43,16 | 42,99 | 43,05 | -0,28% | 1.567.453,00 |
| 13.02.2019 | 43,17 | 43,19 | 43,15 | 43,17 | 0,02% | 547.350,00 |
| 12.02.2019 | 43,12 | 43,20 | 43,12 | 43,16 | 0,16% | 499.869,00 |
| 11.02.2019 | 43,17 | 43,18 | 43,06 | 43,09 | -0,16% | 567.352,00 |
| 08.02.2019 | 43,17 | 43,18 | 43,14 | 43,16 | -0,02% | 327.938,00 |
| 07.02.2019 | 43,15 | 43,19 | 43,15 | 43,17 | 0,05% | 440.368,00 |