45,010$
0,96%
Echtzeit-Aktienkurs Univers.Stainl.&Alloy Pr. Inc.
Bid:
Ask:
Aktienkurse zur Univers.Stainl.&Alloy Pr. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,99 | 45,01 | 44,99 | 44,99 | 0,92% | 677.563,00 |
| 21.01.2025 | 44,45 | 44,61 | 44,45 | 44,58 | 0,29% | 201.445,00 |
| 17.01.2025 | 44,52 | 44,62 | 44,40 | 44,45 | -0,18% | 149.804,00 |
| 16.01.2025 | 44,50 | 44,60 | 44,49 | 44,53 | 0,11% | 131.153,00 |
| 15.01.2025 | 44,79 | 44,83 | 44,48 | 44,48 | -0,51% | 115.317,00 |
| 14.01.2025 | 44,60 | 44,73 | 44,41 | 44,71 | 0,49% | 170.120,00 |
| 13.01.2025 | 44,28 | 44,69 | 44,27 | 44,49 | 0,34% | 216.315,00 |
| 10.01.2025 | 44,25 | 44,38 | 44,25 | 44,34 | 0,29% | 279.629,00 |
| 08.01.2025 | 43,90 | 44,23 | 43,84 | 44,21 | 0,48% | 140.754,00 |
| 07.01.2025 | 43,83 | 44,02 | 43,83 | 44,00 | 0,25% | 145.427,00 |
| 06.01.2025 | 43,87 | 43,96 | 43,58 | 43,89 | 0,09% | 130.398,00 |
| 03.01.2025 | 43,82 | 43,86 | 43,37 | 43,85 | 0,39% | 166.510,00 |
| 02.01.2025 | 44,24 | 44,24 | 43,37 | 43,68 | -0,79% | 318.443,00 |
| 31.12.2024 | 43,91 | 44,23 | 43,89 | 44,03 | 0,30% | 371.434,00 |
| 30.12.2024 | 43,95 | 44,00 | 43,87 | 43,90 | -0,11% | 187.181,00 |
| 27.12.2024 | 43,95 | 44,07 | 43,91 | 43,95 | -0,11% | 204.991,00 |
| 26.12.2024 | 43,97 | 44,10 | 43,91 | 44,00 | -0,11% | 128.955,00 |
| 24.12.2024 | 44,04 | 44,15 | 43,95 | 44,05 | 0,00% | 143.382,00 |
| 23.12.2024 | 44,14 | 44,19 | 44,03 | 44,05 | -0,07% | 234.336,00 |
| 20.12.2024 | 44,06 | 44,16 | 44,05 | 44,08 | 0,07% | 198.450,00 |
| 19.12.2024 | 44,23 | 44,25 | 44,05 | 44,05 | -0,05% | 206.113,00 |
| 18.12.2024 | 44,41 | 44,41 | 43,91 | 44,07 | -0,52% | 268.737,00 |
| 17.12.2024 | 44,35 | 44,40 | 44,25 | 44,30 | -0,11% | 144.537,00 |
| 16.12.2024 | 44,24 | 44,63 | 44,20 | 44,35 | 0,32% | 391.118,00 |
| 13.12.2024 | 44,10 | 44,30 | 44,09 | 44,21 | 0,25% | 153.678,00 |
| 12.12.2024 | 44,19 | 44,23 | 44,05 | 44,10 | -0,16% | 217.545,00 |
| 11.12.2024 | 44,22 | 44,29 | 44,15 | 44,17 | -0,11% | 162.016,00 |
| 10.12.2024 | 44,22 | 44,35 | 44,13 | 44,22 | 0,00% | 116.938,00 |
| 09.12.2024 | 44,41 | 44,42 | 44,22 | 44,22 | -0,16% | 84.438,00 |
| 06.12.2024 | 44,20 | 44,34 | 44,15 | 44,29 | 0,23% | 117.520,00 |
| 05.12.2024 | 44,19 | 44,31 | 44,14 | 44,19 | -0,09% | 143.977,00 |
| 04.12.2024 | 44,42 | 44,42 | 44,01 | 44,23 | -0,18% | 109.166,00 |
| 03.12.2024 | 44,34 | 44,47 | 44,29 | 44,31 | -0,02% | 69.707,00 |
| 02.12.2024 | 44,35 | 44,59 | 44,26 | 44,32 | -0,23% | 140.374,00 |
| 29.11.2024 | 44,43 | 44,50 | 44,34 | 44,42 | 0,02% | 38.720,00 |
| 27.11.2024 | 44,20 | 44,45 | 44,20 | 44,41 | 0,02% | 82.629,00 |
| 26.11.2024 | 44,25 | 44,42 | 44,22 | 44,40 | 0,14% | 93.658,00 |
| 25.11.2024 | 44,30 | 44,37 | 44,19 | 44,34 | 0,16% | 155.101,00 |
| 22.11.2024 | 44,17 | 44,28 | 44,06 | 44,27 | 0,23% | 86.428,00 |
| 21.11.2024 | 44,07 | 44,24 | 44,01 | 44,17 | 0,27% | 22.317,00 |
| 20.11.2024 | 44,16 | 44,32 | 44,00 | 44,05 | -0,47% | 197.185,00 |
| 19.11.2024 | 44,05 | 44,30 | 44,01 | 44,26 | 0,43% | 102.303,00 |
| 18.11.2024 | 44,24 | 44,25 | 44,01 | 44,07 | 0,18% | 107.932,00 |
| 15.11.2024 | 44,28 | 44,33 | 43,97 | 43,99 | -0,23% | 140.490,00 |
| 14.11.2024 | 44,02 | 44,42 | 43,92 | 44,09 | 0,20% | 183.525,00 |
| 13.11.2024 | 44,27 | 44,39 | 43,92 | 44,00 | -0,61% | 310.119,00 |
| 12.11.2024 | 44,00 | 44,59 | 43,85 | 44,27 | 0,52% | 298.786,00 |
| 11.11.2024 | 43,69 | 44,04 | 43,69 | 44,04 | 0,20% | 175.184,00 |
| 08.11.2024 | 43,90 | 44,05 | 43,80 | 43,95 | -0,09% | 216.544,00 |
| 07.11.2024 | 44,08 | 44,24 | 43,86 | 43,99 | -0,15% | 381.958,00 |
| 06.11.2024 | 44,52 | 44,55 | 44,03 | 44,06 | 0,01% | 380.032,00 |
| 05.11.2024 | 44,00 | 44,31 | 43,85 | 44,05 | -0,29% | 178.100,00 |
| 04.11.2024 | 43,84 | 44,35 | 43,71 | 44,18 | 0,64% | 328.579,00 |
| 01.11.2024 | 43,85 | 44,13 | 43,61 | 43,90 | 0,34% | 342.568,00 |
| 31.10.2024 | 43,88 | 44,46 | 43,75 | 43,75 | -0,68% | 138.984,00 |
| 30.10.2024 | 43,83 | 44,25 | 43,67 | 44,05 | 0,82% | 185.032,00 |
| 29.10.2024 | 43,76 | 44,15 | 43,55 | 43,69 | 0,11% | 175.443,00 |
| 28.10.2024 | 43,95 | 44,25 | 43,64 | 43,64 | -0,23% | 221.486,00 |
| 25.10.2024 | 43,78 | 43,95 | 43,66 | 43,74 | 0,09% | 164.163,00 |
| 24.10.2024 | 43,65 | 43,83 | 43,60 | 43,70 | 0,11% | 299.055,00 |
| 23.10.2024 | 43,06 | 43,95 | 43,00 | 43,65 | 0,18% | 584.601,00 |
| 22.10.2024 | 43,58 | 43,80 | 43,40 | 43,57 | -0,23% | 313.218,00 |
| 21.10.2024 | 43,37 | 43,80 | 43,05 | 43,67 | -0,07% | 727.607,00 |
| 18.10.2024 | 43,80 | 44,20 | 43,55 | 43,70 | -0,05% | 881.289,00 |
| 17.10.2024 | 44,74 | 45,30 | 43,72 | 43,72 | 0,67% | 1.309.569,00 |
| 16.10.2024 | 41,50 | 43,45 | 41,38 | 43,43 | 5,95% | 192.537,00 |
| 15.10.2024 | 40,32 | 41,37 | 39,54 | 40,99 | 0,39% | 86.511,00 |
| 14.10.2024 | 41,21 | 41,50 | 39,79 | 40,83 | -0,87% | 142.305,00 |
| 11.10.2024 | 38,86 | 41,51 | 38,86 | 41,19 | 5,16% | 133.579,00 |
| 10.10.2024 | 39,75 | 40,07 | 38,78 | 39,17 | -1,24% | 69.969,00 |
| 09.10.2024 | 40,05 | 40,90 | 39,01 | 39,66 | -1,44% | 76.132,00 |
| 08.10.2024 | 38,92 | 40,35 | 38,00 | 40,24 | 3,58% | 110.828,00 |
| 07.10.2024 | 38,20 | 38,89 | 37,35 | 38,85 | 1,70% | 64.969,00 |
| 04.10.2024 | 36,87 | 38,33 | 36,87 | 38,20 | 4,69% | 134.570,00 |
| 03.10.2024 | 38,37 | 38,46 | 36,45 | 36,49 | -5,37% | 72.858,00 |
| 02.10.2024 | 39,31 | 40,08 | 38,56 | 38,56 | -2,39% | 68.981,00 |
| 01.10.2024 | 38,90 | 40,17 | 38,14 | 39,51 | 2,27% | 90.878,00 |
| 30.09.2024 | 39,63 | 39,63 | 37,50 | 38,63 | -2,67% | 115.378,00 |
| 27.09.2024 | 40,28 | 40,85 | 39,30 | 39,69 | -1,15% | 78.434,00 |
| 26.09.2024 | 41,26 | 42,09 | 40,02 | 40,15 | -0,50% | 84.526,00 |
| 25.09.2024 | 40,57 | 40,98 | 39,60 | 40,35 | -0,17% | 85.595,00 |
| 24.09.2024 | 40,66 | 41,63 | 39,89 | 40,42 | 0,90% | 142.253,00 |
| 23.09.2024 | 39,37 | 40,07 | 38,58 | 40,06 | 3,27% | 129.507,00 |
| 20.09.2024 | 39,61 | 39,63 | 38,39 | 38,79 | -2,65% | 155.051,00 |
| 19.09.2024 | 38,68 | 40,13 | 38,02 | 39,85 | 7,46% | 103.005,00 |
| 18.09.2024 | 37,58 | 38,96 | 36,93 | 37,08 | -1,54% | 62.886,00 |
| 17.09.2024 | 36,81 | 37,81 | 36,61 | 37,66 | 1,98% | 76.278,00 |
| 16.09.2024 | 38,62 | 38,65 | 36,75 | 36,93 | -3,05% | 84.615,00 |
| 13.09.2024 | 37,91 | 38,90 | 37,62 | 38,09 | 1,98% | 71.494,00 |
| 12.09.2024 | 37,08 | 38,60 | 36,99 | 37,35 | 1,85% | 87.072,00 |
| 11.09.2024 | 36,37 | 36,67 | 35,41 | 36,67 | 0,94% | 50.766,00 |
| 10.09.2024 | 37,10 | 37,65 | 35,89 | 36,33 | -1,12% | 81.253,00 |
| 09.09.2024 | 35,53 | 37,48 | 35,32 | 36,74 | 5,09% | 126.924,00 |
| 06.09.2024 | 36,41 | 36,54 | 34,78 | 34,96 | -4,09% | 141.203,00 |
| 05.09.2024 | 37,50 | 38,07 | 36,42 | 36,45 | -2,88% | 91.364,00 |
| 04.09.2024 | 37,81 | 38,33 | 36,35 | 37,53 | -1,50% | 94.428,00 |
| 03.09.2024 | 41,92 | 41,92 | 37,86 | 38,10 | -9,54% | 209.756,00 |
| 30.08.2024 | 42,16 | 42,36 | 41,21 | 42,12 | -0,05% | 82.318,00 |
| 29.08.2024 | 40,82 | 42,25 | 40,40 | 42,14 | 4,33% | 87.839,00 |
| 28.08.2024 | 42,38 | 42,38 | 39,61 | 40,39 | -4,56% | 121.803,00 |