52,040$
1,64%
Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 51,00 | 52,77 | 50,62 | 52,74 | 3,07% | 268.365,00 |
| 31.03.2025 | 50,10 | 52,77 | 47,46 | 51,17 | -0,83% | 259.220,00 |
| 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% | 335.806,00 |
| 26.03.2025 | 58,00 | 58,47 | 53,88 | 54,41 | -7,12% | 299.277,00 |
| 25.03.2025 | 62,03 | 62,95 | 58,03 | 58,58 | -5,16% | 340.939,00 |
| 24.03.2025 | 57,10 | 62,01 | 57,10 | 61,77 | 12,04% | 312.128,00 |
| 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% | 210.281,00 |
| 19.03.2025 | 51,90 | 53,93 | 51,35 | 53,37 | 2,67% | 215.799,00 |
| 18.03.2025 | 52,00 | 53,18 | 51,41 | 51,98 | -0,71% | 352.943,00 |
| 17.03.2025 | 50,55 | 52,78 | 50,33 | 52,35 | 3,56% | 270.241,00 |
| 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% | 493.113,00 |
| 12.03.2025 | 55,14 | 57,20 | 53,79 | 54,35 | 0,72% | 380.809,00 |
| 11.03.2025 | 57,75 | 58,19 | 53,50 | 53,96 | -6,68% | 279.859,00 |
| 10.03.2025 | 57,07 | 59,76 | 55,60 | 57,82 | -0,86% | 265.498,00 |
| 07.03.2025 | 56,03 | 58,53 | 54,24 | 58,32 | 3,72% | 252.557,00 |
| 06.03.2025 | 58,88 | 60,48 | 56,13 | 56,23 | -6,69% | 363.754,00 |
| 05.03.2025 | 60,63 | 61,49 | 57,91 | 60,26 | -0,76% | 285.240,00 |
| 04.03.2025 | 59,39 | 62,23 | 57,19 | 60,72 | 0,33% | 318.625,00 |
| 03.03.2025 | 62,58 | 63,82 | 60,51 | 60,52 | -2,70% | 236.072,00 |
| 28.02.2025 | 62,52 | 65,00 | 61,24 | 62,20 | -0,73% | 342.306,00 |
| 27.02.2025 | 65,54 | 67,52 | 62,66 | 62,66 | -4,54% | 262.081,00 |
| 26.02.2025 | 67,81 | 68,45 | 65,44 | 65,64 | -1,69% | 207.108,00 |
| 25.02.2025 | 63,03 | 68,70 | 62,39 | 66,77 | 3,38% | 526.321,00 |
| 24.02.2025 | 70,07 | 70,07 | 64,59 | 64,59 | -7,53% | 360.948,00 |
| 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% | 152.541,00 |
| 19.02.2025 | 83,64 | 83,64 | 76,62 | 77,98 | -6,95% | 212.818,00 |
| 18.02.2025 | 78,00 | 83,80 | 77,44 | 83,80 | 8,21% | 188.833,00 |
| 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% | 116.064,00 |
| 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% | 226.054,00 |
| 10.02.2025 | 73,89 | 76,96 | 73,63 | 75,90 | 3,69% | 227.056,00 |
| 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% | 431.893,00 |
| 05.02.2025 | 77,27 | 78,84 | 75,23 | 75,66 | -2,08% | 115.840,00 |
| 04.02.2025 | 78,01 | 79,47 | 76,89 | 77,27 | -0,96% | 122.102,00 |
| 03.02.2025 | 77,25 | 81,70 | 77,25 | 78,02 | -2,48% | 194.365,00 |
| 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% | 133.895,00 |
| 28.01.2025 | 75,51 | 78,62 | 74,63 | 78,39 | 4,06% | 99.967,00 |
| 27.01.2025 | 75,00 | 77,91 | 73,49 | 75,33 | -1,44% | 122.617,00 |
| 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% | 165.639,00 |
| 22.01.2025 | 78,71 | 79,98 | 77,50 | 78,35 | -0,50% | 122.658,00 |
| 21.01.2025 | 75,22 | 79,14 | 74,89 | 78,74 | 7,10% | 169.494,00 |
| 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% | 158.790,00 |
| 15.01.2025 | 87,35 | 87,72 | 81,30 | 81,75 | -2,47% | 188.086,00 |
| 14.01.2025 | 84,48 | 87,65 | 81,01 | 83,82 | -0,63% | 132.151,00 |
| 13.01.2025 | 85,28 | 86,62 | 80,99 | 84,35 | -3,68% | 130.762,00 |
| 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% | 220.710,00 |
| 06.01.2025 | 100,15 | 105,80 | 98,80 | 103,01 | 2,79% | 235.954,00 |
| 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% | 135.854,00 |
| 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% | 49.112,00 |
| 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% | 99.112,00 |
| 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% | 107.088,00 |
| 18.12.2024 | 98,84 | 99,32 | 91,55 | 91,70 | -6,48% | 100.079,00 |
| 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% | 134.642,00 |
| 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% | 95.069,00 |
| 11.12.2024 | 102,58 | 104,64 | 101,58 | 103,17 | 2,77% | 76.012,00 |
| 10.12.2024 | 101,80 | 105,22 | 100,39 | 100,39 | -1,41% | 81.107,00 |
| 09.12.2024 | 108,46 | 108,46 | 99,29 | 101,83 | -4,62% | 136.594,00 |
| 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% | 94.070,00 |
| 25.11.2024 | 104,41 | 108,00 | 103,99 | 106,28 | 2,50% | 151.568,00 |
| 22.11.2024 | 96,90 | 104,51 | 96,90 | 103,69 | 8,52% | 187.997,00 |
| 21.11.2024 | 88,68 | 96,11 | 88,68 | 95,55 | 7,20% | 37.611,00 |
| 20.11.2024 | 85,96 | 89,32 | 85,27 | 89,13 | 3,69% | 85.545,00 |
| 19.11.2024 | 82,72 | 86,74 | 82,72 | 85,96 | 1,76% | 288.218,00 |
| 18.11.2024 | 89,28 | 90,51 | 82,84 | 84,47 | -5,32% | 190.687,00 |
| 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% | 142.760,00 |
| 13.11.2024 | 92,15 | 94,48 | 90,36 | 92,58 | 1,69% | 195.940,00 |
| 12.11.2024 | 88,86 | 92,92 | 88,41 | 91,04 | -1,40% | 569.594,00 |
| 11.11.2024 | 91,01 | 93,96 | 89,50 | 92,33 | 1,49% | 123.372,00 |
| 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 | -8,13% | 405.297,00 |
| 06.11.2024 | 103,87 | 106,00 | 101,14 | 103,51 | 3,51% | 261.350,00 |
| 05.11.2024 | 93,33 | 101,29 | 93,33 | 100,00 | 7,63% | 137.179,00 |