Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 102,75 | 103,88 | 100,01 | 100,21 | -2,87% | 95.279,00 |
| 11.12.2024 | 102,58 | 104,64 | 101,58 | 103,17 | 2,77% | 76.134,00 |
| 10.12.2024 | 101,80 | 105,22 | 100,39 | 100,39 | -1,41% | 81.109,00 |
| 09.12.2024 | 108,46 | 108,46 | 99,29 | 101,83 | -4,62% | 136.600,00 |
| 06.12.2024 | 105,93 | 110,66 | 105,93 | 106,76 | 2,68% | 125.656,00 |
| 05.12.2024 | 104,00 | 108,36 | 103,94 | 103,97 | 0,28% | 134.849,00 |
| 04.12.2024 | 102,53 | 105,98 | 102,53 | 103,68 | 1,31% | 92.981,00 |
| 03.12.2024 | 103,41 | 104,58 | 100,44 | 102,34 | -1,60% | 90.408,00 |
| 02.12.2024 | 106,99 | 106,99 | 100,97 | 104,00 | -2,73% | 130.102,00 |
| 29.11.2024 | 106,53 | 108,82 | 106,25 | 106,92 | 1,15% | 70.589,00 |
| 27.11.2024 | 105,71 | 107,61 | 104,22 | 105,70 | 0,30% | 77.782,00 |
| 26.11.2024 | 106,71 | 106,99 | 104,23 | 105,38 | -0,85% | 94.093,00 |
| 25.11.2024 | 104,41 | 108,00 | 103,99 | 106,28 | 2,50% | 151.633,00 |
| 22.11.2024 | 96,90 | 104,51 | 96,90 | 103,69 | 16,34% | 187.997,00 |
| 20.11.2024 | 85,96 | 89,32 | 85,27 | 89,13 | 3,69% | 85.567,00 |
| 19.11.2024 | 82,72 | 86,74 | 82,72 | 85,96 | 1,76% | 288.268,00 |
| 18.11.2024 | 89,28 | 90,51 | 82,84 | 84,47 | -5,32% | 190.692,00 |
| 15.11.2024 | 93,50 | 93,50 | 88,83 | 89,22 | -4,52% | 100.623,00 |
| 14.11.2024 | 92,00 | 95,44 | 91,01 | 93,44 | 0,93% | 142.768,00 |
| 13.11.2024 | 92,15 | 94,48 | 90,36 | 92,58 | 1,70% | 211.716,00 |
| 12.11.2024 | 88,86 | 92,92 | 88,41 | 91,03 | -1,41% | 569.669,00 |
| 11.11.2024 | 91,01 | 93,96 | 89,50 | 92,33 | 1,49% | 125.674,00 |
| 08.11.2024 | 95,09 | 98,84 | 90,23 | 90,97 | -4,33% | 237.738,00 |
| 07.11.2024 | 94,00 | 105,31 | 89,00 | 95,09 | -8,11% | 405.792,00 |
| 06.11.2024 | 103,87 | 106,00 | 100,85 | 103,48 | 3,48% | 287.236,00 |
| 05.11.2024 | 93,33 | 101,29 | 93,33 | 100,00 | 7,63% | 137.280,00 |
| 04.11.2024 | 99,02 | 99,71 | 92,70 | 92,91 | -6,91% | 242.022,00 |
| 01.11.2024 | 99,71 | 103,75 | 99,59 | 99,81 | -0,01% | 174.677,00 |
| 31.10.2024 | 98,92 | 100,62 | 96,72 | 99,82 | 1,19% | 102.674,00 |
| 30.10.2024 | 101,77 | 102,80 | 97,69 | 98,65 | -4,08% | 328.735,00 |
| 29.10.2024 | 98,39 | 104,41 | 97,16 | 102,85 | 4,35% | 334.075,00 |
| 28.10.2024 | 95,81 | 99,36 | 94,50 | 98,56 | 4,50% | 91.058,00 |
| 25.10.2024 | 95,48 | 95,98 | 93,92 | 94,32 | -0,19% | 62.146,00 |
| 24.10.2024 | 93,88 | 95,50 | 92,56 | 94,50 | 1,38% | 98.298,00 |
| 23.10.2024 | 95,00 | 96,00 | 92,52 | 93,21 | -2,05% | 103.217,00 |
| 22.10.2024 | 88,99 | 95,91 | 88,02 | 95,16 | 6,15% | 203.224,00 |
| 21.10.2024 | 90,80 | 93,45 | 89,23 | 89,65 | -0,95% | 193.645,00 |
| 18.10.2024 | 88,60 | 90,65 | 86,50 | 90,51 | 2,88% | 152.100,00 |
| 17.10.2024 | 84,49 | 88,63 | 83,44 | 87,98 | 5,00% | 178.896,00 |
| 16.10.2024 | 84,99 | 85,38 | 80,39 | 83,79 | -0,26% | 83.550,00 |
| 15.10.2024 | 83,96 | 84,65 | 82,28 | 84,01 | 0,02% | 64.213,00 |
| 14.10.2024 | 82,14 | 84,07 | 81,08 | 83,99 | 2,00% | 72.688,00 |
| 11.10.2024 | 81,38 | 83,65 | 81,38 | 82,34 | 0,75% | 51.925,00 |
| 10.10.2024 | 81,95 | 82,19 | 80,32 | 81,73 | -1,91% | 55.843,00 |
| 09.10.2024 | 82,30 | 83,77 | 80,75 | 83,32 | 1,21% | 61.873,00 |
| 08.10.2024 | 81,38 | 83,88 | 81,18 | 82,32 | 1,14% | 61.945,00 |
| 07.10.2024 | 82,97 | 83,56 | 80,34 | 81,39 | -2,54% | 73.003,00 |
| 04.10.2024 | 79,95 | 84,62 | 78,78 | 83,51 | 6,67% | 132.682,00 |
| 03.10.2024 | 76,00 | 78,30 | 74,63 | 78,29 | 2,05% | 128.775,00 |
| 02.10.2024 | 76,76 | 78,78 | 76,06 | 76,72 | -0,63% | 128.646,00 |
| 01.10.2024 | 79,97 | 80,33 | 76,48 | 77,21 | -4,16% | 106.769,00 |
| 30.09.2024 | 81,21 | 82,67 | 78,74 | 80,56 | -2,21% | 178.955,00 |
| 27.09.2024 | 83,98 | 84,37 | 82,22 | 82,38 | -0,10% | 73.025,00 |
| 26.09.2024 | 82,53 | 84,38 | 80,63 | 82,46 | 1,50% | 97.637,00 |
| 25.09.2024 | 83,68 | 84,44 | 81,20 | 81,24 | -2,90% | 108.306,00 |
| 24.09.2024 | 84,50 | 85,50 | 83,55 | 83,67 | -0,63% | 66.798,00 |
| 23.09.2024 | 84,10 | 85,35 | 82,53 | 84,20 | 0,27% | 72.168,00 |
| 20.09.2024 | 85,50 | 85,67 | 82,82 | 83,97 | -2,14% | 226.468,00 |
| 19.09.2024 | 84,50 | 86,18 | 82,64 | 85,81 | 5,07% | 139.854,00 |
| 18.09.2024 | 82,47 | 84,00 | 79,23 | 81,67 | -0,22% | 161.745,00 |
| 17.09.2024 | 78,46 | 82,52 | 77,18 | 81,85 | 5,85% | 239.108,00 |
| 16.09.2024 | 77,39 | 79,42 | 76,73 | 77,33 | -0,58% | 107.802,00 |
| 13.09.2024 | 77,88 | 80,55 | 75,92 | 77,78 | 1,08% | 281.674,00 |
| 12.09.2024 | 70,99 | 77,61 | 70,27 | 76,95 | 9,43% | 387.955,00 |
| 11.09.2024 | 62,38 | 71,88 | 61,32 | 70,32 | 12,69% | 599.757,00 |
| 10.09.2024 | 62,77 | 64,07 | 60,01 | 62,40 | 2,09% | 198.781,00 |
| 09.09.2024 | 62,90 | 63,69 | 60,48 | 61,12 | -1,89% | 122.785,00 |
| 06.09.2024 | 63,03 | 64,16 | 62,29 | 62,30 | -1,10% | 105.713,00 |