29,030$
5,49%
Echtzeit-Aktienkurs Univers.Stainl.&Alloy Pr. Inc.
Bid:
Ask:
Aktienkurse zur Univers.Stainl.&Alloy Pr. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,27 | 29,17 | 27,91 | 28,98 | 5,23% | 162.233,00 |
| 02.05.2024 | 29,09 | 29,09 | 27,15 | 27,54 | -5,23% | 124.551,00 |
| 01.05.2024 | 27,00 | 30,47 | 27,00 | 29,06 | 11,13% | 416.182,00 |
| 30.04.2024 | 26,09 | 27,08 | 25,05 | 26,15 | 0,11% | 87.031,00 |
| 29.04.2024 | 26,55 | 26,99 | 25,85 | 26,12 | -1,62% | 63.222,00 |
| 26.04.2024 | 26,81 | 27,36 | 26,47 | 26,55 | -0,71% | 72.835,00 |
| 25.04.2024 | 26,50 | 26,79 | 25,83 | 26,74 | 0,87% | 74.763,00 |
| 24.04.2024 | 27,53 | 27,60 | 26,32 | 26,51 | -3,60% | 130.844,00 |
| 23.04.2024 | 26,41 | 27,50 | 26,25 | 27,50 | 3,89% | 137.989,00 |
| 22.04.2024 | 26,39 | 26,67 | 26,06 | 26,47 | 1,30% | 82.719,00 |
| 19.04.2024 | 26,04 | 26,83 | 25,64 | 26,13 | -0,11% | 77.609,00 |
| 18.04.2024 | 26,31 | 26,57 | 25,86 | 26,16 | -0,27% | 96.354,00 |
| 17.04.2024 | 25,41 | 26,43 | 25,40 | 26,23 | 4,50% | 155.013,00 |
| 16.04.2024 | 24,69 | 25,34 | 24,37 | 25,10 | 0,75% | 46.276,00 |
| 15.04.2024 | 24,63 | 25,35 | 24,62 | 24,91 | 1,15% | 57.675,00 |
| 12.04.2024 | 25,40 | 25,86 | 24,51 | 24,63 | -2,81% | 42.118,00 |
| 11.04.2024 | 25,28 | 25,54 | 24,86 | 25,34 | 0,17% | 55.864,00 |
| 10.04.2024 | 25,76 | 26,34 | 25,14 | 25,30 | -3,62% | 107.025,00 |
| 09.04.2024 | 26,59 | 26,99 | 25,67 | 26,25 | -0,15% | 74.258,00 |
| 08.04.2024 | 27,15 | 27,52 | 26,19 | 26,29 | -2,63% | 81.495,00 |
| 05.04.2024 | 25,89 | 27,52 | 25,19 | 27,00 | 3,97% | 110.247,00 |
| 04.04.2024 | 26,51 | 27,10 | 25,97 | 25,97 | -2,07% | 103.580,00 |
| 03.04.2024 | 25,78 | 26,52 | 25,34 | 26,52 | 3,59% | 90.415,00 |
| 02.04.2024 | 25,61 | 25,82 | 24,71 | 25,60 | -3,58% | 111.054,00 |
| 01.04.2024 | 22,91 | 26,68 | 22,91 | 26,55 | 18,42% | 322.015,00 |
| 28.03.2024 | 23,48 | 23,74 | 21,34 | 22,42 | -8,94% | 390.469,00 |
| 27.03.2024 | 23,49 | 24,65 | 23,42 | 24,62 | 4,81% | 155.357,00 |
| 26.03.2024 | 23,58 | 23,90 | 23,01 | 23,49 | 1,25% | 88.923,00 |
| 25.03.2024 | 23,26 | 23,89 | 23,02 | 23,20 | 0,69% | 114.835,00 |
| 22.03.2024 | 22,04 | 23,44 | 20,21 | 23,04 | 7,01% | 143.009,00 |
| 21.03.2024 | 21,70 | 21,99 | 20,98 | 21,53 | -0,60% | 61.464,00 |
| 20.03.2024 | 20,58 | 21,76 | 20,34 | 21,66 | 4,08% | 79.633,00 |
| 19.03.2024 | 20,62 | 21,10 | 20,57 | 20,81 | -0,34% | 48.247,00 |
| 18.03.2024 | 20,98 | 21,22 | 20,13 | 20,88 | -1,09% | 79.195,00 |
| 15.03.2024 | 20,50 | 21,53 | 20,47 | 21,11 | 2,18% | 144.897,00 |
| 14.03.2024 | 21,66 | 21,66 | 20,36 | 20,66 | -5,06% | 67.450,00 |
| 13.03.2024 | 21,64 | 22,38 | 21,42 | 21,76 | 0,60% | 43.763,00 |
| 12.03.2024 | 21,64 | 21,73 | 21,25 | 21,63 | 0,32% | 84.806,00 |
| 11.03.2024 | 22,12 | 22,12 | 21,04 | 21,56 | -2,04% | 81.710,00 |
| 08.03.2024 | 21,48 | 22,70 | 21,15 | 22,01 | 5,61% | 152.661,00 |
| 07.03.2024 | 21,14 | 21,59 | 20,66 | 20,84 | -1,37% | 52.193,00 |
| 06.03.2024 | 20,75 | 21,24 | 20,64 | 21,13 | 2,37% | 35.411,00 |
| 05.03.2024 | 21,18 | 21,18 | 20,40 | 20,64 | -2,46% | 45.153,00 |
| 04.03.2024 | 21,32 | 21,57 | 21,02 | 21,16 | 0,05% | 69.985,00 |
| 01.03.2024 | 20,63 | 21,28 | 20,39 | 21,15 | 3,96% | 81.690,00 |
| 29.02.2024 | 20,20 | 20,75 | 20,14 | 20,35 | 1,62% | 52.033,00 |
| 28.02.2024 | 20,14 | 20,33 | 19,80 | 20,02 | -1,52% | 33.070,00 |
| 27.02.2024 | 20,50 | 20,80 | 20,32 | 20,33 | -0,49% | 44.759,00 |
| 26.02.2024 | 20,07 | 20,73 | 20,04 | 20,43 | 0,34% | 50.924,00 |
| 23.02.2024 | 19,99 | 20,89 | 19,84 | 20,36 | 1,85% | 81.056,00 |
| 22.02.2024 | 19,73 | 20,50 | 19,40 | 19,99 | 0,65% | 40.780,00 |
| 21.02.2024 | 19,73 | 20,13 | 19,36 | 19,86 | -0,50% | 69.256,00 |
| 20.02.2024 | 20,53 | 20,87 | 19,87 | 19,96 | -4,22% | 61.530,00 |
| 16.02.2024 | 20,65 | 21,50 | 20,61 | 20,84 | 0,19% | 80.460,00 |
| 15.02.2024 | 19,02 | 20,80 | 19,00 | 20,80 | 9,36% | 116.987,00 |
| 14.02.2024 | 19,05 | 19,38 | 18,94 | 19,02 | 1,22% | 82.987,00 |
| 13.02.2024 | 19,40 | 19,64 | 18,72 | 18,79 | -4,72% | 51.089,00 |
| 12.02.2024 | 19,66 | 20,26 | 19,48 | 19,72 | 1,65% | 96.594,00 |
| 09.02.2024 | 19,75 | 19,90 | 19,03 | 19,40 | -0,67% | 83.185,00 |
| 08.02.2024 | 19,40 | 19,95 | 19,22 | 19,53 | 1,88% | 73.833,00 |
| 07.02.2024 | 19,33 | 19,36 | 18,38 | 19,17 | -0,83% | 192.642,00 |
| 06.02.2024 | 19,96 | 20,00 | 19,05 | 19,33 | -2,18% | 130.368,00 |
| 05.02.2024 | 19,02 | 19,92 | 18,81 | 19,76 | 3,35% | 87.362,00 |
| 02.02.2024 | 18,81 | 19,40 | 18,69 | 19,12 | -0,16% | 61.398,00 |
| 01.02.2024 | 18,81 | 19,29 | 18,74 | 19,15 | 1,54% | 56.452,00 |
| 31.01.2024 | 19,31 | 19,51 | 18,82 | 18,86 | -1,72% | 39.505,00 |
| 30.01.2024 | 19,09 | 19,59 | 18,62 | 19,19 | -0,83% | 54.926,00 |
| 29.01.2024 | 19,54 | 19,61 | 19,18 | 19,35 | -2,22% | 44.570,00 |
| 26.01.2024 | 19,42 | 20,14 | 19,40 | 19,79 | 2,33% | 53.968,00 |
| 25.01.2024 | 19,94 | 20,15 | 18,54 | 19,34 | 0,05% | 81.522,00 |
| 24.01.2024 | 19,44 | 20,25 | 19,06 | 19,33 | 1,42% | 111.928,00 |
| 23.01.2024 | 19,15 | 19,84 | 18,97 | 19,06 | 0,58% | 72.525,00 |
| 22.01.2024 | 17,34 | 19,04 | 17,02 | 18,95 | 8,78% | 83.837,00 |
| 19.01.2024 | 17,54 | 17,84 | 17,33 | 17,42 | -3,06% | 67.107,00 |
| 18.01.2024 | 18,35 | 18,61 | 17,87 | 17,97 | -1,64% | 53.629,00 |
| 17.01.2024 | 18,17 | 18,32 | 17,24 | 18,27 | -0,92% | 65.654,00 |
| 16.01.2024 | 19,26 | 19,26 | 18,20 | 18,44 | -5,92% | 109.383,00 |
| 12.01.2024 | 19,04 | 19,79 | 18,71 | 19,60 | 3,92% | 87.859,00 |
| 11.01.2024 | 20,35 | 20,49 | 18,67 | 18,86 | -7,09% | 143.609,00 |
| 10.01.2024 | 19,71 | 20,50 | 19,00 | 20,30 | 3,36% | 160.420,00 |
| 09.01.2024 | 20,43 | 20,43 | 19,15 | 19,64 | -3,87% | 83.476,00 |
| 08.01.2024 | 19,97 | 20,80 | 19,97 | 20,43 | 3,60% | 150.397,00 |
| 05.01.2024 | 18,53 | 19,81 | 18,53 | 19,72 | 5,68% | 145.153,00 |
| 04.01.2024 | 18,91 | 19,37 | 18,21 | 18,66 | -1,27% | 101.734,00 |
| 03.01.2024 | 19,16 | 19,20 | 18,59 | 18,90 | -1,82% | 72.665,00 |
| 02.01.2024 | 20,20 | 20,36 | 18,83 | 19,25 | -4,13% | 106.183,00 |
| 29.12.2023 | 20,17 | 20,36 | 19,76 | 20,08 | -0,45% | 69.509,00 |
| 28.12.2023 | 20,25 | 20,53 | 19,72 | 20,17 | 0,00% | 51.314,00 |
| 27.12.2023 | 20,19 | 20,35 | 19,39 | 20,17 | 0,20% | 73.405,00 |
| 26.12.2023 | 18,97 | 20,18 | 18,76 | 20,13 | 7,36% | 107.336,00 |
| 22.12.2023 | 18,87 | 19,03 | 18,01 | 18,75 | -0,64% | 48.467,00 |
| 21.12.2023 | 17,57 | 18,98 | 17,57 | 18,87 | 8,51% | 91.286,00 |
| 20.12.2023 | 18,10 | 18,10 | 17,32 | 17,39 | -3,34% | 38.086,00 |
| 19.12.2023 | 17,76 | 18,08 | 17,38 | 17,99 | 2,22% | 68.597,00 |
| 18.12.2023 | 17,39 | 18,17 | 17,39 | 17,60 | 3,90% | 77.304,00 |
| 15.12.2023 | 16,72 | 17,25 | 16,48 | 16,94 | 3,17% | 59.882,00 |
| 14.12.2023 | 15,86 | 16,77 | 15,86 | 16,42 | 4,65% | 50.714,00 |
| 13.12.2023 | 15,85 | 15,99 | 15,41 | 15,69 | -0,95% | 48.742,00 |
| 12.12.2023 | 15,99 | 16,30 | 15,53 | 15,84 | 0,32% | 62.354,00 |
| 11.12.2023 | 17,44 | 17,44 | 15,51 | 15,79 | -8,99% | 105.062,00 |