Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,63 | 62,08 | 59,49 | 61,23 | 1,14% | 313.739,00 |
| 08.05.2025 | 61,55 | 61,74 | 60,18 | 60,54 | 0,13% | 141.016,00 |
| 07.05.2025 | 61,28 | 62,38 | 59,88 | 60,46 | -1,03% | 292.469,00 |
| 06.05.2025 | 60,28 | 61,63 | 59,07 | 61,09 | 0,31% | 146.696,00 |
| 05.05.2025 | 60,98 | 62,71 | 60,53 | 60,90 | -0,99% | 192.405,00 |
| 02.05.2025 | 60,93 | 62,91 | 60,73 | 61,51 | 2,79% | 229.317,00 |
| 01.05.2025 | 59,11 | 61,28 | 58,85 | 59,84 | 1,63% | 229.126,00 |
| 30.04.2025 | 58,15 | 59,55 | 56,67 | 58,88 | -1,32% | 271.967,00 |
| 29.04.2025 | 60,66 | 61,00 | 59,31 | 59,67 | -1,63% | 148.716,00 |
| 28.04.2025 | 62,75 | 63,50 | 58,32 | 60,66 | -3,45% | 252.851,00 |
| 25.04.2025 | 60,66 | 62,93 | 59,88 | 62,83 | 2,90% | 191.612,00 |
| 24.04.2025 | 61,30 | 61,50 | 59,06 | 61,06 | -0,38% | 243.473,00 |
| 23.04.2025 | 62,18 | 63,40 | 59,18 | 61,29 | 4,06% | 327.067,00 |
| 22.04.2025 | 59,02 | 60,53 | 57,83 | 58,90 | 0,82% | 299.744,00 |
| 21.04.2025 | 57,91 | 59,00 | 56,00 | 58,42 | -0,14% | 311.827,00 |
| 17.04.2025 | 55,33 | 58,93 | 55,33 | 58,50 | 5,73% | 411.321,00 |
| 16.04.2025 | 53,00 | 57,21 | 53,00 | 55,33 | 2,48% | 422.008,00 |
| 15.04.2025 | 51,92 | 54,50 | 51,81 | 53,99 | 3,99% | 301.245,00 |
| 14.04.2025 | 50,81 | 52,39 | 49,49 | 51,92 | 5,40% | 403.226,00 |
| 11.04.2025 | 50,52 | 50,58 | 45,71 | 49,26 | -3,24% | 308.704,00 |
| 10.04.2025 | 51,01 | 52,11 | 49,01 | 50,91 | -6,71% | 425.178,00 |
| 09.04.2025 | 40,50 | 57,84 | 40,50 | 54,57 | 31,62% | 904.559,00 |
| 08.04.2025 | 46,79 | 47,36 | 40,64 | 41,46 | -4,34% | 716.313,00 |
| 07.04.2025 | 40,91 | 48,23 | 40,24 | 43,34 | -0,62% | 611.878,00 |
| 04.04.2025 | 44,71 | 45,06 | 40,03 | 43,61 | -8,03% | 635.322,00 |
| 03.04.2025 | 50,00 | 50,58 | 45,24 | 47,42 | -11,61% | 587.055,00 |
| 02.04.2025 | 51,84 | 53,97 | 51,18 | 53,65 | 1,73% | 229.816,00 |
| 01.04.2025 | 51,00 | 52,77 | 50,62 | 52,74 | 3,01% | 268.365,00 |
| 31.03.2025 | 50,10 | 52,77 | 47,46 | 51,20 | -0,78% | 259.250,00 |
| 28.03.2025 | 54,20 | 54,27 | 51,32 | 51,60 | -5,08% | 231.733,00 |
| 27.03.2025 | 53,96 | 55,13 | 53,00 | 54,36 | -0,09% | 335.896,00 |
| 26.03.2025 | 58,00 | 58,47 | 53,88 | 54,41 | -7,12% | 299.419,00 |
| 25.03.2025 | 62,03 | 62,95 | 58,03 | 58,58 | -5,16% | 342.345,00 |
| 24.03.2025 | 57,10 | 62,01 | 57,10 | 61,77 | 12,04% | 312.196,00 |
| 21.03.2025 | 52,70 | 55,16 | 52,33 | 55,13 | 2,72% | 282.106,00 |
| 20.03.2025 | 52,86 | 55,73 | 52,38 | 53,67 | 0,56% | 210.431,00 |
| 19.03.2025 | 51,90 | 53,93 | 51,35 | 53,37 | 2,67% | 216.499,00 |
| 18.03.2025 | 52,00 | 53,18 | 51,41 | 51,98 | -0,71% | 352.944,00 |
| 17.03.2025 | 50,55 | 52,78 | 50,33 | 52,35 | 3,56% | 278.548,00 |
| 14.03.2025 | 51,51 | 51,84 | 49,61 | 50,55 | 1,18% | 298.612,00 |
| 13.03.2025 | 54,72 | 54,87 | 49,60 | 49,96 | -8,08% | 494.478,00 |
| 12.03.2025 | 55,14 | 57,20 | 53,79 | 54,35 | 0,89% | 380.809,00 |
| 11.03.2025 | 57,75 | 58,30 | 53,50 | 53,87 | -6,83% | 281.950,00 |
| 10.03.2025 | 57,07 | 59,76 | 55,60 | 57,82 | -0,86% | 265.568,00 |
| 07.03.2025 | 56,03 | 58,53 | 54,24 | 58,32 | 3,74% | 252.557,00 |
| 06.03.2025 | 58,88 | 60,48 | 56,13 | 56,22 | -6,70% | 363.784,00 |
| 05.03.2025 | 60,63 | 61,49 | 57,91 | 60,26 | -0,76% | 285.254,00 |
| 04.03.2025 | 59,39 | 62,23 | 57,19 | 60,72 | 0,16% | 321.054,00 |
| 03.03.2025 | 62,58 | 63,82 | 60,51 | 60,62 | -2,54% | 236.172,00 |
| 28.02.2025 | 62,52 | 65,00 | 61,24 | 62,20 | -0,77% | 342.306,00 |
| 27.02.2025 | 65,54 | 67,52 | 62,66 | 62,68 | -4,51% | 262.193,00 |
| 26.02.2025 | 67,81 | 68,45 | 65,44 | 65,64 | -1,74% | 207.110,00 |
| 25.02.2025 | 63,03 | 68,70 | 62,39 | 66,80 | 3,23% | 526.366,00 |
| 24.02.2025 | 70,07 | 70,07 | 64,59 | 64,71 | -7,36% | 361.055,00 |
| 21.02.2025 | 76,35 | 77,10 | 68,71 | 69,85 | -5,66% | 258.845,00 |
| 20.02.2025 | 78,00 | 78,00 | 73,12 | 74,04 | -5,05% | 152.692,00 |
| 19.02.2025 | 83,64 | 83,64 | 76,62 | 77,98 | -6,95% | 212.859,00 |
| 18.02.2025 | 78,00 | 83,80 | 77,44 | 83,80 | 8,21% | 189.042,00 |
| 14.02.2025 | 76,44 | 77,67 | 74,05 | 77,44 | 1,79% | 309.644,00 |
| 13.02.2025 | 75,65 | 76,42 | 74,19 | 76,08 | 2,30% | 116.065,00 |
| 12.02.2025 | 71,51 | 75,37 | 71,51 | 74,37 | 1,89% | 194.265,00 |
| 11.02.2025 | 74,93 | 75,31 | 71,36 | 72,99 | -3,83% | 227.199,00 |
| 10.02.2025 | 73,89 | 76,96 | 73,63 | 75,90 | 3,69% | 227.064,00 |
| 07.02.2025 | 72,26 | 75,44 | 70,43 | 73,20 | 1,53% | 184.251,00 |
| 06.02.2025 | 74,81 | 77,49 | 69,60 | 72,10 | -4,71% | 431.952,00 |
| 05.02.2025 | 77,27 | 78,84 | 75,23 | 75,66 | -2,08% | 115.848,00 |
| 04.02.2025 | 78,01 | 79,47 | 76,89 | 77,27 | -0,96% | 122.115,00 |
| 03.02.2025 | 77,25 | 81,70 | 77,25 | 78,02 | -2,48% | 199.763,00 |
| 31.01.2025 | 81,44 | 84,90 | 78,64 | 80,00 | -1,49% | 182.062,00 |
| 30.01.2025 | 82,09 | 83,20 | 79,90 | 81,21 | 0,45% | 159.135,00 |
| 29.01.2025 | 77,82 | 82,00 | 77,20 | 80,85 | 3,14% | 133.915,00 |
| 28.01.2025 | 75,51 | 78,62 | 74,63 | 78,39 | 4,06% | 100.239,00 |
| 27.01.2025 | 75,00 | 77,91 | 73,49 | 75,33 | -1,44% | 122.720,00 |
| 24.01.2025 | 81,23 | 81,85 | 76,39 | 76,43 | -5,91% | 175.195,00 |
| 23.01.2025 | 77,27 | 81,52 | 77,27 | 81,23 | 3,68% | 165.652,00 |
| 22.01.2025 | 78,71 | 79,98 | 77,50 | 78,35 | -0,50% | 122.668,00 |
| 21.01.2025 | 75,22 | 79,14 | 74,89 | 78,74 | 7,10% | 169.631,00 |
| 17.01.2025 | 82,57 | 82,57 | 73,34 | 73,52 | -9,26% | 262.593,00 |
| 16.01.2025 | 82,57 | 84,02 | 81,00 | 81,02 | -0,89% | 158.877,00 |
| 15.01.2025 | 87,35 | 87,72 | 81,30 | 81,75 | -2,47% | 188.112,00 |
| 14.01.2025 | 84,48 | 87,65 | 81,01 | 83,82 | -0,63% | 132.154,00 |
| 13.01.2025 | 85,28 | 86,62 | 80,99 | 84,35 | -3,68% | 131.426,00 |
| 10.01.2025 | 88,15 | 89,60 | 82,36 | 87,57 | -2,80% | 243.404,00 |
| 08.01.2025 | 102,00 | 102,00 | 88,85 | 90,09 | -11,83% | 390.223,00 |
| 07.01.2025 | 103,69 | 106,60 | 101,69 | 102,18 | -0,81% | 227.402,00 |
| 06.01.2025 | 100,15 | 105,80 | 98,80 | 103,01 | 2,79% | 236.232,00 |
| 03.01.2025 | 94,66 | 100,38 | 93,58 | 100,21 | 4,63% | 161.621,00 |
| 02.01.2025 | 91,94 | 95,90 | 91,94 | 95,78 | 5,74% | 135.855,00 |
| 31.12.2024 | 90,30 | 92,57 | 89,09 | 90,58 | 0,75% | 91.088,00 |
| 30.12.2024 | 88,77 | 90,25 | 87,00 | 89,91 | -0,30% | 85.557,00 |
| 27.12.2024 | 89,01 | 91,25 | 87,44 | 90,18 | -0,23% | 79.847,00 |
| 26.12.2024 | 89,56 | 92,52 | 88,99 | 90,39 | -0,28% | 49.120,00 |
| 24.12.2024 | 89,59 | 92,88 | 89,44 | 90,64 | 1,55% | 75.584,00 |
| 23.12.2024 | 93,19 | 93,54 | 87,56 | 89,26 | -4,66% | 99.115,00 |
| 20.12.2024 | 92,05 | 96,79 | 92,02 | 93,62 | -0,11% | 143.999,00 |
| 19.12.2024 | 93,60 | 94,70 | 92,11 | 93,72 | 2,20% | 107.106,00 |
| 18.12.2024 | 98,84 | 99,32 | 91,55 | 91,70 | -6,48% | 100.129,00 |
| 17.12.2024 | 97,74 | 99,96 | 96,63 | 98,05 | -0,07% | 97.050,00 |
| 16.12.2024 | 97,17 | 101,32 | 96,00 | 98,12 | 1,23% | 134.647,00 |
| 13.12.2024 | 99,75 | 101,18 | 95,21 | 96,93 | -3,27% | 85.820,00 |