2,570$
1,78%
Echtzeit-Aktienkurs US Global Investors
Bid:
Ask:
Aktienkurse zur US Global Investors Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.09.2024 | 2,55 | 2,58 | 2,53 | 2,55 | 1,19% | 40.204,00 |
19.09.2024 | 2,58 | 2,58 | 2,52 | 2,52 | -0,79% | 23.299,00 |
18.09.2024 | 2,58 | 2,59 | 2,54 | 2,54 | -1,17% | 23.791,00 |
17.09.2024 | 2,60 | 2,61 | 2,57 | 2,57 | -0,39% | 62.388,00 |
16.09.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,19% | 44.309,00 |
13.09.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,98% | 19.578,00 |
12.09.2024 | 2,56 | 2,57 | 2,53 | 2,55 | 0,79% | 34.183,00 |
11.09.2024 | 2,58 | 2,58 | 2,53 | 2,53 | -1,17% | 22.988,00 |
10.09.2024 | 2,60 | 2,61 | 2,55 | 2,56 | 0,39% | 18.944,00 |
09.09.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -1,16% | 6.625,00 |
06.09.2024 | 2,59 | 2,60 | 2,56 | 2,58 | -0,07% | 22.412,00 |
05.09.2024 | 2,55 | 2,59 | 2,55 | 2,58 | 0,46% | 5.821,00 |
04.09.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,18% | 13.538,00 |
03.09.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | 29.098,00 |
30.08.2024 | 2,59 | 2,65 | 2,56 | 2,56 | -1,54% | 48.467,00 |
29.08.2024 | 2,54 | 2,65 | 2,53 | 2,60 | 1,17% | 44.295,00 |
28.08.2024 | 2,57 | 2,61 | 2,57 | 2,57 | 0,39% | 7.538,00 |
27.08.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,39% | 6.401,00 |
26.08.2024 | 2,58 | 2,59 | 2,55 | 2,55 | 0,39% | 8.595,00 |
23.08.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,20% | 3.964,00 |
22.08.2024 | 2,57 | 2,58 | 2,55 | 2,55 | -0,59% | 4.672,00 |
21.08.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -0,39% | 8.759,00 |
20.08.2024 | 2,61 | 2,64 | 2,57 | 2,57 | -1,53% | 32.099,00 |
19.08.2024 | 2,59 | 2,64 | 2,58 | 2,61 | 0,77% | 19.713,00 |
16.08.2024 | 2,60 | 2,61 | 2,58 | 2,59 | 0,39% | 12.364,00 |
15.08.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,39% | 26.027,00 |
14.08.2024 | 2,59 | 2,60 | 2,59 | 2,59 | 0,39% | 5.572,00 |
13.08.2024 | 2,62 | 2,62 | 2,56 | 2,58 | 1,18% | 11.511,00 |
12.08.2024 | 2,62 | 2,63 | 2,55 | 2,55 | -2,67% | 38.957,00 |
09.08.2024 | 2,55 | 2,62 | 2,55 | 2,62 | 1,95% | 20.822,00 |
08.08.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | 5.533,00 |
07.08.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,79% | 8.293,00 |
06.08.2024 | 2,53 | 2,54 | 2,49 | 2,53 | 1,61% | 8.505,00 |
05.08.2024 | 2,53 | 2,54 | 2,47 | 2,49 | -1,58% | 50.372,00 |
02.08.2024 | 2,62 | 2,62 | 2,53 | 2,53 | -3,80% | 45.307,00 |
01.08.2024 | 2,68 | 2,69 | 2,62 | 2,63 | -0,75% | 34.952,00 |
31.07.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -0,38% | 11.744,00 |
30.07.2024 | 2,68 | 2,69 | 2,66 | 2,66 | 0,17% | 24.059,00 |
29.07.2024 | 2,65 | 2,69 | 2,65 | 2,66 | 0,21% | 10.539,00 |
26.07.2024 | 2,66 | 2,67 | 2,64 | 2,65 | 0,57% | 22.620,00 |
25.07.2024 | 2,68 | 2,69 | 2,63 | 2,64 | -1,68% | 23.403,00 |
24.07.2024 | 2,69 | 2,73 | 2,67 | 2,68 | -0,37% | 42.260,00 |
23.07.2024 | 2,71 | 2,71 | 2,67 | 2,69 | 0,00% | 78.851,00 |
22.07.2024 | 2,69 | 2,72 | 2,67 | 2,69 | 0,00% | 18.199,00 |
19.07.2024 | 2,58 | 2,73 | 2,58 | 2,69 | 5,49% | 95.124,00 |
18.07.2024 | 2,59 | 2,63 | 2,55 | 2,55 | -1,54% | 191.511,00 |
17.07.2024 | 2,69 | 2,69 | 2,59 | 2,59 | -2,63% | 54.337,00 |
16.07.2024 | 2,66 | 2,69 | 2,66 | 2,66 | -0,75% | 29.758,00 |
15.07.2024 | 2,66 | 2,70 | 2,66 | 2,68 | 0,37% | 10.379,00 |
12.07.2024 | 2,64 | 2,72 | 2,63 | 2,67 | 2,30% | 22.765,00 |
11.07.2024 | 2,62 | 2,65 | 2,58 | 2,61 | 0,00% | 101.931,00 |
10.07.2024 | 2,59 | 2,63 | 2,59 | 2,61 | 0,38% | 20.205,00 |
09.07.2024 | 2,61 | 2,63 | 2,60 | 2,60 | -1,33% | 10.632,00 |
08.07.2024 | 2,62 | 2,65 | 2,62 | 2,64 | 0,19% | 21.663,00 |
05.07.2024 | 2,60 | 2,63 | 2,58 | 2,63 | 1,54% | 20.597,00 |
03.07.2024 | 2,60 | 2,61 | 2,58 | 2,59 | 0,39% | 2.427,00 |
02.07.2024 | 2,57 | 2,61 | 2,57 | 2,58 | -0,77% | 19.060,00 |
01.07.2024 | 2,58 | 2,62 | 2,55 | 2,60 | -0,38% | 35.506,00 |
28.06.2024 | 2,61 | 2,61 | 2,58 | 2,61 | 0,38% | 19.344,00 |
27.06.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | 8.877,00 |
26.06.2024 | 2,58 | 2,61 | 2,57 | 2,58 | -0,39% | 7.710,00 |
25.06.2024 | 2,57 | 2,60 | 2,57 | 2,59 | 0,78% | 16.903,00 |
24.06.2024 | 2,61 | 2,63 | 2,57 | 2,57 | -0,77% | 16.292,00 |
21.06.2024 | 2,57 | 2,61 | 2,57 | 2,59 | 0,39% | 12.620,00 |
20.06.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,00% | 53.014,00 |
18.06.2024 | 2,58 | 2,64 | 2,58 | 2,58 | 0,39% | 31.678,00 |
17.06.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,78% | 11.613,00 |
14.06.2024 | 2,57 | 2,60 | 2,55 | 2,55 | -1,54% | 33.257,00 |
13.06.2024 | 2,60 | 2,62 | 2,59 | 2,59 | -1,15% | 24.452,00 |
12.06.2024 | 2,58 | 2,64 | 2,58 | 2,62 | 1,16% | 21.990,00 |
11.06.2024 | 2,59 | 2,63 | 2,59 | 2,59 | 0,00% | 22.699,00 |
10.06.2024 | 2,59 | 2,63 | 2,58 | 2,59 | -0,38% | 28.188,00 |
07.06.2024 | 2,61 | 2,63 | 2,59 | 2,60 | 0,39% | 18.771,00 |
06.06.2024 | 2,59 | 2,61 | 2,59 | 2,59 | -0,38% | 8.373,00 |
05.06.2024 | 2,59 | 2,60 | 2,58 | 2,60 | 0,78% | 15.022,00 |
04.06.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | 18.561,00 |
03.06.2024 | 2,59 | 2,61 | 2,57 | 2,58 | 0,00% | 22.578,00 |
31.05.2024 | 2,59 | 2,61 | 2,58 | 2,58 | 0,78% | 9.400,00 |
30.05.2024 | 2,61 | 2,64 | 2,56 | 2,56 | -1,92% | 20.615,00 |
29.05.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -1,14% | 16.810,00 |
28.05.2024 | 2,63 | 2,66 | 2,63 | 2,64 | 0,38% | 8.569,00 |
24.05.2024 | 2,65 | 2,65 | 2,62 | 2,63 | -0,31% | 21.532,00 |
23.05.2024 | 2,66 | 2,68 | 2,62 | 2,64 | -1,19% | 12.261,00 |
22.05.2024 | 2,66 | 2,68 | 2,66 | 2,67 | 0,00% | 11.141,00 |
21.05.2024 | 2,68 | 2,70 | 2,67 | 2,67 | -0,37% | 6.032,00 |
20.05.2024 | 2,63 | 2,70 | 2,63 | 2,68 | 0,00% | 33.573,00 |
17.05.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 0,37% | 20.770,00 |
16.05.2024 | 2,67 | 2,68 | 2,65 | 2,67 | 0,75% | 11.350,00 |
15.05.2024 | 2,65 | 2,68 | 2,65 | 2,65 | 0,00% | 13.685,00 |
14.05.2024 | 2,63 | 2,66 | 2,62 | 2,65 | 2,32% | 16.630,00 |
13.05.2024 | 2,66 | 2,67 | 2,59 | 2,59 | -1,89% | 56.193,00 |
10.05.2024 | 2,61 | 2,70 | 2,61 | 2,64 | -2,94% | 45.700,00 |
09.05.2024 | 2,69 | 2,73 | 2,69 | 2,72 | 0,00% | 11.546,00 |
08.05.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | 7.702,00 |
07.05.2024 | 2,69 | 2,72 | 2,68 | 2,72 | 1,49% | 23.361,00 |
06.05.2024 | 2,71 | 2,72 | 2,68 | 2,68 | 0,00% | 32.559,00 |
03.05.2024 | 2,70 | 2,72 | 2,67 | 2,68 | -0,37% | 26.753,00 |
02.05.2024 | 2,67 | 2,74 | 2,66 | 2,69 | 1,13% | 14.302,00 |
01.05.2024 | 2,69 | 2,72 | 2,66 | 2,66 | -0,37% | 8.906,00 |
30.04.2024 | 2,75 | 2,75 | 2,65 | 2,67 | 0,56% | 22.663,00 |