2,640$
0,38%
Echtzeit-Aktienkurs US Global Investors Inc.
Bid:
Ask:
Aktienkurse zur US Global Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,38% | 3.081,00 |
| 14.10.2025 | 2,62 | 2,65 | 2,58 | 2,63 | 1,54% | 16.514,00 |
| 13.10.2025 | 2,62 | 2,62 | 2,57 | 2,59 | 0,97% | 89.619,00 |
| 10.10.2025 | 2,72 | 2,72 | 2,55 | 2,57 | -5,35% | 73.148,00 |
| 09.10.2025 | 2,73 | 2,74 | 2,70 | 2,71 | 0,04% | 28.806,00 |
| 08.10.2025 | 2,75 | 2,75 | 2,67 | 2,71 | 0,51% | 57.279,00 |
| 07.10.2025 | 2,75 | 2,77 | 2,67 | 2,70 | -2,00% | 86.968,00 |
| 06.10.2025 | 2,73 | 2,76 | 2,72 | 2,75 | 1,10% | 77.528,00 |
| 02.10.2025 | 2,76 | 2,77 | 2,72 | 2,72 | -1,45% | 34.959,00 |
| 01.10.2025 | 2,76 | 2,77 | 2,75 | 2,76 | 0,73% | 54.749,00 |
| 30.09.2025 | 2,74 | 2,76 | 2,72 | 2,74 | -0,36% | 50.130,00 |
| 29.09.2025 | 2,70 | 2,78 | 2,68 | 2,75 | 2,23% | 57.565,00 |
| 26.09.2025 | 2,64 | 2,71 | 2,64 | 2,69 | 1,51% | 54.145,00 |
| 25.09.2025 | 2,70 | 2,71 | 2,64 | 2,65 | -1,85% | 72.834,00 |
| 24.09.2025 | 2,69 | 2,72 | 2,67 | 2,70 | 0,75% | 67.496,00 |
| 23.09.2025 | 2,60 | 2,72 | 2,60 | 2,68 | 3,88% | 84.977,00 |
| 22.09.2025 | 2,55 | 2,60 | 2,55 | 2,58 | 0,00% | 21.245,00 |
| 19.09.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,78% | 42.424,00 |
| 18.09.2025 | 2,53 | 2,59 | 2,53 | 2,56 | 1,19% | 73.861,00 |
| 17.09.2025 | 2,48 | 2,55 | 2,48 | 2,53 | 0,80% | 75.404,00 |
| 16.09.2025 | 2,47 | 2,57 | 2,47 | 2,51 | 1,05% | 75.292,00 |
| 15.09.2025 | 2,48 | 2,49 | 2,46 | 2,48 | 0,98% | 14.610,00 |
| 12.09.2025 | 2,42 | 2,46 | 2,41 | 2,46 | 1,23% | 11.328,00 |
| 11.09.2025 | 2,41 | 2,46 | 2,41 | 2,43 | 0,62% | 17.626,00 |
| 10.09.2025 | 2,42 | 2,45 | 2,40 | 2,42 | 0,63% | 16.442,00 |
| 09.09.2025 | 2,39 | 2,48 | 2,39 | 2,40 | -2,44% | 31.033,00 |
| 08.09.2025 | 2,45 | 2,48 | 2,44 | 2,46 | 1,65% | 18.781,00 |
| 05.09.2025 | 2,42 | 2,46 | 2,42 | 2,42 | -0,62% | 4.975,00 |
| 04.09.2025 | 2,45 | 2,46 | 2,40 | 2,44 | -0,81% | 25.300,00 |
| 03.09.2025 | 2,47 | 2,48 | 2,44 | 2,46 | -1,01% | 12.529,00 |
| 02.09.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 1,85% | 57.595,00 |
| 29.08.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -1,81% | 10.850,00 |
| 28.08.2025 | 2,41 | 2,48 | 2,40 | 2,48 | 2,06% | 8.404,00 |
| 27.08.2025 | 2,45 | 2,49 | 2,39 | 2,43 | -0,82% | 25.396,00 |
| 26.08.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -0,81% | 22.251,00 |
| 25.08.2025 | 2,44 | 2,48 | 2,43 | 2,47 | 0,61% | 22.322,00 |
| 22.08.2025 | 2,39 | 2,46 | 2,39 | 2,46 | 2,08% | 8.378,00 |
| 21.08.2025 | 2,43 | 2,43 | 2,38 | 2,41 | -0,62% | 3.557,00 |
| 20.08.2025 | 2,42 | 2,44 | 2,39 | 2,42 | 1,68% | 5.253,00 |
| 19.08.2025 | 2,45 | 2,48 | 2,38 | 2,38 | -3,25% | 24.865,00 |
| 18.08.2025 | 2,47 | 2,48 | 2,45 | 2,46 | 0,00% | 2.538,00 |
| 15.08.2025 | 2,51 | 2,52 | 2,44 | 2,46 | -2,77% | 8.184,00 |
| 14.08.2025 | 2,50 | 2,55 | 2,50 | 2,53 | 0,80% | 20.422,00 |
| 13.08.2025 | 2,52 | 2,58 | 2,51 | 2,51 | -2,98% | 78.402,00 |
| 12.08.2025 | 2,45 | 2,59 | 2,42 | 2,59 | 6,11% | 68.708,00 |
| 11.08.2025 | 2,45 | 2,47 | 2,42 | 2,44 | 2,87% | 29.456,00 |
| 08.08.2025 | 2,35 | 2,42 | 2,31 | 2,37 | 0,00% | 9.682,00 |
| 07.08.2025 | 2,34 | 2,39 | 2,32 | 2,37 | 1,28% | 5.746,00 |
| 06.08.2025 | 2,36 | 2,42 | 2,34 | 2,34 | -2,09% | 4.077,00 |
| 05.08.2025 | 2,40 | 2,41 | 2,33 | 2,39 | 1,49% | 6.884,00 |
| 04.08.2025 | 2,38 | 2,40 | 2,35 | 2,36 | -0,84% | 39.605,00 |
| 01.08.2025 | 2,36 | 2,38 | 2,32 | 2,38 | -1,04% | 10.235,00 |
| 31.07.2025 | 2,40 | 2,44 | 2,30 | 2,40 | 1,27% | 38.081,00 |
| 30.07.2025 | 2,43 | 2,45 | 2,35 | 2,37 | -3,27% | 27.783,00 |
| 29.07.2025 | 2,47 | 2,50 | 2,43 | 2,45 | -0,41% | 12.261,00 |
| 28.07.2025 | 2,47 | 2,53 | 2,46 | 2,46 | -0,81% | 14.152,00 |
| 25.07.2025 | 2,52 | 2,53 | 2,43 | 2,48 | 0,00% | 76.243,00 |
| 24.07.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -0,40% | 9.267,00 |
| 23.07.2025 | 2,46 | 2,50 | 2,46 | 2,49 | 0,81% | 6.325,00 |
| 22.07.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -1,20% | 24.502,00 |
| 21.07.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 12.204,00 |
| 18.07.2025 | 2,50 | 2,50 | 2,45 | 2,47 | 0,00% | 8.789,00 |
| 17.07.2025 | 2,45 | 2,58 | 2,45 | 2,47 | 1,65% | 21.410,00 |
| 16.07.2025 | 2,40 | 2,46 | 2,38 | 2,43 | 2,10% | 21.495,00 |
| 15.07.2025 | 2,39 | 2,43 | 2,35 | 2,38 | -1,24% | 26.750,00 |
| 14.07.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -1,63% | 12.579,00 |
| 11.07.2025 | 2,45 | 2,48 | 2,38 | 2,45 | 1,24% | 14.211,00 |
| 10.07.2025 | 2,41 | 2,48 | 2,41 | 2,42 | 0,41% | 8.872,00 |
| 09.07.2025 | 2,47 | 2,48 | 2,38 | 2,41 | -2,03% | 37.623,00 |
| 08.07.2025 | 2,44 | 2,49 | 2,44 | 2,46 | 0,82% | 10.724,00 |
| 07.07.2025 | 2,45 | 2,48 | 2,43 | 2,44 | -0,81% | 27.963,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,44 | 2,46 | -1,80% | 103.163,00 |
| 02.07.2025 | 2,49 | 2,53 | 2,47 | 2,51 | 1,83% | 135.661,00 |
| 01.07.2025 | 2,58 | 2,68 | 2,42 | 2,46 | -5,38% | 191.967,00 |
| 30.06.2025 | 2,54 | 2,60 | 2,50 | 2,60 | 2,36% | 50.491,00 |
| 27.06.2025 | 2,48 | 2,58 | 2,42 | 2,54 | 2,42% | 67.071,00 |
| 26.06.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 1,22% | 12.484,00 |
| 25.06.2025 | 2,41 | 2,48 | 2,37 | 2,45 | 1,66% | 39.577,00 |
| 24.06.2025 | 2,35 | 2,42 | 2,35 | 2,41 | 0,84% | 16.579,00 |
| 23.06.2025 | 2,41 | 2,42 | 2,35 | 2,39 | -0,42% | 7.579,00 |
| 20.06.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 26.383,00 |
| 18.06.2025 | 2,43 | 2,45 | 2,30 | 2,42 | 0,41% | 46.203,00 |
| 17.06.2025 | 2,40 | 2,44 | 2,40 | 2,41 | 0,00% | 23.494,00 |
| 16.06.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 2,12% | 29.583,00 |
| 13.06.2025 | 2,38 | 2,42 | 2,36 | 2,36 | -0,84% | 35.125,00 |
| 12.06.2025 | 2,37 | 2,40 | 2,30 | 2,38 | 0,42% | 10.962,00 |
| 11.06.2025 | 2,43 | 2,45 | 2,36 | 2,37 | -2,47% | 18.147,00 |
| 10.06.2025 | 2,42 | 2,46 | 2,41 | 2,43 | 0,00% | 34.817,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,38 | 2,43 | 0,41% | 32.878,00 |
| 06.06.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 5,62% | 31.430,00 |
| 05.06.2025 | 2,37 | 2,40 | 2,27 | 2,29 | -3,32% | 24.455,00 |
| 04.06.2025 | 2,34 | 2,40 | 2,32 | 2,37 | 1,72% | 20.470,00 |
| 03.06.2025 | 2,28 | 2,40 | 2,28 | 2,33 | 2,64% | 46.253,00 |
| 02.06.2025 | 2,22 | 2,30 | 2,22 | 2,27 | 3,18% | 28.848,00 |
| 30.05.2025 | 2,21 | 2,25 | 2,20 | 2,20 | -1,35% | 41.071,00 |
| 29.05.2025 | 2,23 | 2,23 | 2,20 | 2,23 | 1,36% | 50.703,00 |
| 28.05.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,46% | 22.970,00 |
| 27.05.2025 | 2,19 | 2,23 | 2,19 | 2,19 | -0,45% | 36.514,00 |
| 23.05.2025 | 2,21 | 2,25 | 2,18 | 2,20 | 0,00% | 26.974,00 |
| 22.05.2025 | 2,21 | 2,21 | 2,17 | 2,20 | 1,38% | 36.490,00 |