Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 51,94 | 54,24 | 51,31 | 52,34 | 0,71% | 468.040,00 |
| 16.12.2025 | 52,00 | 52,80 | 51,56 | 51,97 | -0,17% | 356.620,00 |
| 15.12.2025 | 51,79 | 53,75 | 51,32 | 52,06 | 0,83% | 434.468,00 |
| 12.12.2025 | 53,00 | 54,27 | 51,57 | 51,63 | -2,25% | 265.306,00 |
| 11.12.2025 | 53,77 | 55,41 | 52,70 | 52,82 | -2,09% | 212.986,00 |
| 10.12.2025 | 54,71 | 55,50 | 53,63 | 53,95 | -1,39% | 253.688,00 |
| 09.12.2025 | 53,50 | 55,08 | 53,10 | 54,71 | 2,05% | 246.053,00 |
| 08.12.2025 | 54,23 | 54,91 | 52,69 | 53,61 | -0,61% | 282.354,00 |
| 05.12.2025 | 54,98 | 55,05 | 53,10 | 53,94 | -1,82% | 195.733,00 |
| 04.12.2025 | 51,35 | 55,26 | 50,97 | 54,94 | 6,47% | 371.989,00 |
| 03.12.2025 | 50,08 | 52,96 | 50,08 | 51,60 | 2,93% | 548.963,00 |
| 02.12.2025 | 49,62 | 51,26 | 49,00 | 50,13 | 2,20% | 364.011,00 |
| 01.12.2025 | 48,42 | 49,68 | 47,81 | 49,05 | -0,16% | 286.328,00 |
| 28.11.2025 | 49,53 | 49,78 | 48,17 | 49,13 | -0,61% | 193.667,00 |
| 26.11.2025 | 47,43 | 50,65 | 47,43 | 49,43 | 4,57% | 594.597,00 |
| 25.11.2025 | 44,68 | 47,45 | 44,63 | 47,27 | 6,25% | 250.766,00 |
| 24.11.2025 | 45,46 | 46,06 | 44,14 | 44,49 | -2,11% | 232.131,00 |
| 21.11.2025 | 42,74 | 46,12 | 42,67 | 45,45 | 6,50% | 276.754,00 |
| 20.11.2025 | 45,10 | 46,15 | 42,62 | 42,68 | -4,98% | 452.970,00 |
| 19.11.2025 | 46,05 | 46,62 | 44,81 | 44,91 | -2,56% | 271.559,00 |
| 18.11.2025 | 44,48 | 46,63 | 44,19 | 46,09 | 3,25% | 270.091,00 |
| 17.11.2025 | 45,61 | 46,59 | 44,39 | 44,64 | -1,87% | 501.372,00 |
| 14.11.2025 | 46,92 | 46,97 | 45,00 | 45,49 | -4,55% | 515.585,00 |
| 13.11.2025 | 47,82 | 48,76 | 46,39 | 47,66 | 0,11% | 328.434,00 |
| 12.11.2025 | 47,95 | 48,10 | 45,79 | 47,61 | 3,84% | 460.936,00 |
| 11.11.2025 | 48,11 | 50,69 | 45,37 | 45,85 | -4,70% | 403.806,00 |
| 10.11.2025 | 49,92 | 50,45 | 46,58 | 48,11 | -0,89% | 439.597,00 |
| 07.11.2025 | 55,43 | 55,76 | 45,34 | 48,54 | -11,31% | 1.080.649,00 |
| 06.11.2025 | 58,32 | 58,32 | 52,77 | 54,73 | -6,97% | 760.794,00 |
| 05.11.2025 | 57,34 | 59,10 | 56,36 | 58,83 | 2,60% | 457.517,00 |
| 04.11.2025 | 54,04 | 58,26 | 53,51 | 57,34 | 6,11% | 327.969,00 |
| 03.11.2025 | 56,93 | 56,93 | 53,73 | 54,04 | -5,08% | 645.449,00 |
| 31.10.2025 | 55,00 | 57,04 | 54,92 | 56,93 | 3,89% | 293.539,00 |
| 30.10.2025 | 55,40 | 56,51 | 53,80 | 54,80 | -4,71% | 351.917,00 |
| 29.10.2025 | 60,26 | 61,66 | 56,93 | 57,51 | -5,43% | 332.607,00 |
| 28.10.2025 | 63,79 | 65,00 | 60,75 | 60,81 | -4,66% | 193.408,00 |
| 27.10.2025 | 64,05 | 65,39 | 60,78 | 63,78 | -1,09% | 369.791,00 |
| 24.10.2025 | 65,48 | 66,49 | 62,90 | 64,48 | -0,42% | 142.524,00 |
| 23.10.2025 | 66,66 | 66,78 | 64,23 | 64,75 | -2,54% | 176.087,00 |
| 22.10.2025 | 66,23 | 67,00 | 64,42 | 66,44 | -0,45% | 234.361,00 |
| 21.10.2025 | 63,07 | 67,70 | 63,07 | 66,74 | 5,82% | 231.121,00 |
| 20.10.2025 | 61,93 | 63,43 | 61,85 | 63,07 | 3,87% | 135.309,00 |
| 17.10.2025 | 62,73 | 64,46 | 60,71 | 60,72 | -3,82% | 224.029,00 |
| 16.10.2025 | 64,00 | 64,71 | 62,27 | 63,13 | -0,71% | 219.811,00 |
| 15.10.2025 | 64,04 | 65,50 | 63,00 | 63,58 | 0,38% | 255.203,00 |
| 14.10.2025 | 56,60 | 63,93 | 55,30 | 63,34 | 9,81% | 312.041,00 |
| 13.10.2025 | 56,49 | 58,53 | 56,00 | 57,68 | 3,61% | 187.669,00 |
| 10.10.2025 | 59,56 | 59,56 | 55,60 | 55,67 | -5,64% | 273.837,00 |
| 09.10.2025 | 57,69 | 60,19 | 57,50 | 59,00 | 1,86% | 169.907,00 |
| 08.10.2025 | 59,05 | 60,22 | 57,88 | 57,92 | -1,75% | 259.716,00 |
| 07.10.2025 | 59,47 | 59,81 | 57,83 | 58,95 | 0,02% | 168.011,00 |
| 06.10.2025 | 60,04 | 60,53 | 58,52 | 58,94 | -1,11% | 174.593,00 |
| 02.10.2025 | 58,30 | 60,30 | 58,07 | 59,60 | 2,25% | 222.098,00 |
| 01.10.2025 | 59,32 | 60,00 | 57,83 | 58,29 | -1,89% | 335.326,00 |
| 30.09.2025 | 61,01 | 62,18 | 58,09 | 59,41 | -3,40% | 432.888,00 |
| 29.09.2025 | 62,45 | 62,80 | 61,20 | 61,50 | -0,79% | 288.258,00 |
| 26.09.2025 | 62,17 | 62,86 | 60,57 | 61,99 | -0,42% | 269.077,00 |
| 25.09.2025 | 63,00 | 63,64 | 61,28 | 62,25 | -2,03% | 282.173,00 |
| 24.09.2025 | 64,65 | 65,74 | 62,45 | 63,54 | -2,42% | 452.946,00 |
| 23.09.2025 | 70,90 | 71,56 | 64,97 | 65,12 | -8,02% | 527.422,00 |
| 22.09.2025 | 73,06 | 73,65 | 70,64 | 70,79 | -3,57% | 270.833,00 |
| 19.09.2025 | 78,34 | 78,34 | 73,20 | 73,41 | -5,54% | 207.868,00 |
| 18.09.2025 | 76,27 | 77,92 | 75,03 | 77,72 | 2,01% | 162.316,00 |
| 17.09.2025 | 76,69 | 78,72 | 75,50 | 76,18 | -0,13% | 201.804,00 |
| 16.09.2025 | 80,87 | 82,21 | 76,01 | 76,28 | -4,94% | 257.795,00 |
| 15.09.2025 | 79,51 | 82,08 | 78,53 | 80,24 | 0,72% | 203.654,00 |
| 12.09.2025 | 82,96 | 83,10 | 79,37 | 79,67 | -4,04% | 352.079,00 |
| 11.09.2025 | 79,44 | 83,21 | 79,20 | 83,02 | 4,43% | 202.569,00 |
| 10.09.2025 | 79,51 | 80,48 | 78,07 | 79,50 | -0,38% | 158.163,00 |
| 09.09.2025 | 80,00 | 81,52 | 78,54 | 79,80 | -0,49% | 228.789,00 |
| 08.09.2025 | 81,46 | 82,49 | 80,18 | 80,19 | -1,56% | 145.690,00 |
| 05.09.2025 | 83,25 | 85,00 | 79,84 | 81,46 | -1,96% | 340.007,00 |
| 04.09.2025 | 83,80 | 87,99 | 79,60 | 83,09 | -1,81% | 325.759,00 |
| 03.09.2025 | 85,08 | 86,47 | 83,88 | 84,62 | -0,51% | 272.672,00 |
| 02.09.2025 | 82,85 | 87,00 | 82,85 | 85,05 | 0,29% | 305.067,00 |
| 29.08.2025 | 82,87 | 85,00 | 81,33 | 84,81 | 2,10% | 186.867,00 |
| 28.08.2025 | 81,32 | 83,61 | 80,97 | 83,06 | 2,51% | 197.258,00 |
| 27.08.2025 | 79,57 | 81,84 | 78,94 | 81,03 | 1,59% | 166.785,00 |
| 26.08.2025 | 78,86 | 81,22 | 78,00 | 79,76 | 1,41% | 180.952,00 |
| 25.08.2025 | 80,13 | 81,46 | 78,13 | 78,65 | -1,90% | 104.264,00 |
| 22.08.2025 | 79,88 | 81,42 | 78,96 | 80,18 | 1,32% | 162.251,00 |
| 21.08.2025 | 77,62 | 79,26 | 76,86 | 79,13 | 0,64% | 146.151,00 |
| 20.08.2025 | 78,90 | 79,60 | 75,95 | 78,63 | -0,61% | 311.870,00 |
| 19.08.2025 | 76,81 | 79,18 | 76,49 | 79,11 | 3,64% | 174.297,00 |
| 18.08.2025 | 76,80 | 77,86 | 75,90 | 76,33 | -1,17% | 173.402,00 |
| 15.08.2025 | 78,58 | 79,11 | 76,85 | 77,23 | -1,03% | 239.157,00 |
| 14.08.2025 | 78,97 | 79,31 | 76,25 | 78,03 | -1,34% | 161.943,00 |
| 13.08.2025 | 79,11 | 79,64 | 76,22 | 79,09 | 0,24% | 371.744,00 |
| 12.08.2025 | 78,75 | 79,41 | 77,39 | 78,90 | 1,09% | 165.606,00 |
| 11.08.2025 | 77,60 | 80,51 | 76,82 | 78,05 | 0,57% | 311.811,00 |
| 08.08.2025 | 82,93 | 82,93 | 76,00 | 77,61 | -6,64% | 303.862,00 |
| 07.08.2025 | 85,32 | 86,46 | 80,57 | 83,13 | -1,53% | 297.247,00 |
| 06.08.2025 | 86,13 | 86,13 | 82,84 | 84,42 | -1,96% | 259.224,00 |
| 05.08.2025 | 88,66 | 88,75 | 84,39 | 86,11 | -2,36% | 244.380,00 |
| 04.08.2025 | 86,91 | 88,19 | 84,75 | 88,19 | 2,67% | 253.216,00 |
| 01.08.2025 | 85,95 | 86,91 | 81,33 | 85,90 | -2,10% | 271.116,00 |
| 31.07.2025 | 88,28 | 88,60 | 86,60 | 87,74 | -2,30% | 217.836,00 |
| 30.07.2025 | 87,93 | 90,60 | 85,46 | 89,81 | 3,40% | 268.669,00 |
| 29.07.2025 | 90,72 | 90,72 | 85,54 | 86,86 | -3,68% | 175.593,00 |
| 28.07.2025 | 91,10 | 91,29 | 88,72 | 90,18 | -0,20% | 185.351,00 |