110,790$
-2,78%
Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 113,95 | 115,23 | 110,79 | 110,79 | -2,78% | 25.603,00 |
| 26.04.2024 | 110,49 | 114,01 | 110,49 | 113,96 | 4,25% | 66.470,00 |
| 25.04.2024 | 107,25 | 110,86 | 105,53 | 109,31 | 0,28% | 89.491,00 |
| 24.04.2024 | 110,06 | 112,35 | 108,42 | 109,00 | -2,47% | 81.545,00 |
| 23.04.2024 | 109,93 | 112,71 | 109,93 | 111,76 | 1,71% | 47.514,00 |
| 22.04.2024 | 108,22 | 110,38 | 106,54 | 109,88 | 1,76% | 97.460,00 |
| 19.04.2024 | 108,31 | 109,59 | 107,08 | 107,98 | -1,12% | 112.605,00 |
| 18.04.2024 | 109,90 | 111,90 | 108,28 | 109,20 | -0,73% | 95.439,00 |
| 17.04.2024 | 110,79 | 113,00 | 109,78 | 110,00 | -0,33% | 102.924,00 |
| 16.04.2024 | 108,66 | 111,56 | 107,48 | 110,36 | 0,28% | 119.462,00 |
| 15.04.2024 | 110,66 | 111,82 | 109,33 | 110,05 | -0,55% | 133.377,00 |
| 12.04.2024 | 112,07 | 113,00 | 109,43 | 110,66 | -1,92% | 85.064,00 |
| 11.04.2024 | 113,91 | 115,00 | 111,10 | 112,83 | -0,86% | 116.817,00 |
| 10.04.2024 | 109,98 | 116,14 | 109,98 | 113,81 | -1,63% | 205.867,00 |
| 09.04.2024 | 114,25 | 119,37 | 114,09 | 115,70 | 1,03% | 232.127,00 |
| 08.04.2024 | 109,95 | 116,31 | 109,03 | 114,51 | 4,05% | 212.540,00 |
| 05.04.2024 | 111,01 | 116,47 | 109,00 | 110,05 | 5,65% | 610.691,00 |
| 04.04.2024 | 105,00 | 105,12 | 101,57 | 104,16 | 0,13% | 247.704,00 |
| 03.04.2024 | 107,24 | 107,29 | 101,15 | 104,02 | -3,24% | 161.987,00 |
| 02.04.2024 | 112,35 | 112,35 | 106,42 | 107,50 | -3,64% | 160.670,00 |
| 01.04.2024 | 117,40 | 117,40 | 109,19 | 111,56 | -3,13% | 196.451,00 |
| 28.03.2024 | 120,43 | 122,81 | 114,19 | 115,16 | -3,28% | 171.793,00 |
| 27.03.2024 | 113,74 | 122,41 | 113,74 | 119,06 | 6,19% | 142.709,00 |
| 26.03.2024 | 116,88 | 118,96 | 112,01 | 112,12 | -3,17% | 91.945,00 |
| 25.03.2024 | 116,39 | 119,00 | 114,57 | 115,79 | 0,15% | 107.282,00 |
| 22.03.2024 | 108,07 | 117,55 | 107,10 | 115,62 | 7,81% | 142.969,00 |
| 21.03.2024 | 108,93 | 111,36 | 105,88 | 107,24 | -1,01% | 113.108,00 |
| 20.03.2024 | 110,20 | 111,82 | 107,25 | 108,33 | -1,60% | 93.253,00 |
| 19.03.2024 | 99,77 | 110,71 | 99,77 | 110,09 | 8,74% | 224.000,00 |
| 18.03.2024 | 101,79 | 102,11 | 98,02 | 101,25 | 1,06% | 52.234,00 |
| 15.03.2024 | 98,29 | 102,56 | 98,15 | 100,18 | 1,52% | 74.097,00 |
| 14.03.2024 | 100,96 | 102,00 | 97,09 | 98,68 | -2,26% | 55.780,00 |
| 13.03.2024 | 96,61 | 101,90 | 96,38 | 100,96 | 4,07% | 71.368,00 |
| 12.03.2024 | 92,21 | 97,55 | 90,92 | 97,01 | 4,82% | 63.866,00 |
| 11.03.2024 | 95,64 | 95,64 | 92,25 | 92,55 | -3,47% | 52.703,00 |
| 08.03.2024 | 94,04 | 97,05 | 94,04 | 95,88 | 3,60% | 59.802,00 |
| 07.03.2024 | 92,95 | 93,94 | 92,47 | 92,55 | 0,78% | 28.893,00 |
| 06.03.2024 | 93,51 | 94,60 | 91,13 | 91,83 | -1,80% | 68.315,00 |
| 05.03.2024 | 93,95 | 95,92 | 92,33 | 93,51 | -1,30% | 68.974,00 |
| 04.03.2024 | 94,92 | 96,62 | 92,39 | 94,74 | -0,54% | 135.137,00 |
| 01.03.2024 | 95,49 | 96,94 | 94,57 | 95,25 | 0,25% | 53.372,00 |
| 29.02.2024 | 94,83 | 96,00 | 93,66 | 95,01 | 2,19% | 43.232,00 |
| 28.02.2024 | 96,50 | 97,48 | 92,55 | 92,97 | -4,79% | 59.290,00 |
| 27.02.2024 | 95,32 | 97,92 | 94,82 | 97,65 | 2,92% | 50.788,00 |
| 26.02.2024 | 98,33 | 99,71 | 94,65 | 94,88 | -4,39% | 70.005,00 |
| 23.02.2024 | 99,61 | 100,77 | 97,66 | 99,24 | -0,39% | 40.052,00 |
| 22.02.2024 | 99,33 | 100,99 | 98,66 | 99,63 | 1,38% | 58.727,00 |
| 21.02.2024 | 98,63 | 100,02 | 97,00 | 98,27 | -0,43% | 76.967,00 |
| 20.02.2024 | 102,44 | 102,49 | 98,19 | 98,69 | -4,25% | 52.106,00 |
| 16.02.2024 | 102,85 | 104,48 | 101,50 | 103,07 | -0,22% | 55.258,00 |
| 15.02.2024 | 99,82 | 104,86 | 99,82 | 103,30 | 3,84% | 66.070,00 |
| 14.02.2024 | 102,65 | 102,65 | 98,30 | 99,48 | -1,50% | 64.672,00 |
| 13.02.2024 | 102,52 | 104,70 | 100,84 | 101,00 | -6,05% | 99.635,00 |
| 12.02.2024 | 103,10 | 108,22 | 103,10 | 107,50 | 3,70% | 81.879,00 |
| 09.02.2024 | 101,92 | 104,15 | 100,55 | 103,66 | 1,34% | 110.803,00 |
| 08.02.2024 | 99,72 | 103,16 | 98,93 | 102,29 | 3,17% | 63.767,00 |
| 07.02.2024 | 95,93 | 99,17 | 95,26 | 99,15 | 4,03% | 66.257,00 |
| 06.02.2024 | 98,59 | 99,27 | 95,19 | 95,31 | -3,72% | 86.417,00 |
| 05.02.2024 | 96,83 | 99,45 | 95,16 | 98,99 | 1,22% | 99.011,00 |
| 02.02.2024 | 100,00 | 100,46 | 97,49 | 97,80 | -3,68% | 112.121,00 |
| 01.02.2024 | 99,45 | 101,83 | 96,60 | 101,54 | 3,18% | 91.218,00 |
| 31.01.2024 | 97,18 | 101,65 | 96,96 | 98,41 | 1,28% | 179.843,00 |
| 30.01.2024 | 95,75 | 98,58 | 90,55 | 97,17 | 1,49% | 121.730,00 |
| 29.01.2024 | 91,89 | 95,79 | 91,25 | 95,74 | 4,90% | 128.236,00 |
| 26.01.2024 | 91,50 | 92,69 | 91,05 | 91,27 | -0,23% | 103.330,00 |
| 25.01.2024 | 91,72 | 92,87 | 90,43 | 91,48 | 0,83% | 68.085,00 |
| 24.01.2024 | 92,32 | 93,93 | 90,02 | 90,73 | 0,11% | 67.738,00 |
| 23.01.2024 | 91,54 | 91,54 | 90,00 | 90,63 | 0,69% | 73.006,00 |
| 22.01.2024 | 91,00 | 93,22 | 89,50 | 90,01 | -1,54% | 88.795,00 |
| 19.01.2024 | 88,06 | 92,32 | 87,09 | 91,42 | 3,79% | 117.256,00 |
| 18.01.2024 | 90,73 | 91,44 | 87,72 | 88,08 | -2,57% | 92.149,00 |
| 17.01.2024 | 87,01 | 90,40 | 86,88 | 90,40 | 1,19% | 82.228,00 |
| 16.01.2024 | 87,26 | 90,18 | 87,20 | 89,34 | 0,89% | 85.645,00 |
| 12.01.2024 | 91,17 | 94,32 | 88,07 | 88,55 | -0,26% | 159.953,00 |
| 11.01.2024 | 92,84 | 93,00 | 88,16 | 88,78 | -4,63% | 95.556,00 |
| 10.01.2024 | 95,15 | 96,16 | 90,93 | 93,09 | -3,20% | 126.152,00 |
| 09.01.2024 | 89,47 | 97,91 | 89,40 | 96,17 | 6,59% | 204.993,00 |
| 08.01.2024 | 87,45 | 90,22 | 86,66 | 90,22 | 2,79% | 243.352,00 |
| 05.01.2024 | 74,52 | 92,52 | 74,52 | 87,77 | 17,67% | 576.876,00 |
| 04.01.2024 | 73,92 | 75,18 | 73,29 | 74,59 | 1,18% | 178.558,00 |
| 03.01.2024 | 71,76 | 74,98 | 70,01 | 73,72 | 0,89% | 180.844,00 |
| 02.01.2024 | 75,26 | 76,86 | 73,07 | 73,07 | -3,86% | 181.012,00 |
| 29.12.2023 | 78,13 | 78,13 | 75,00 | 76,00 | -2,73% | 57.768,00 |
| 28.12.2023 | 78,88 | 80,54 | 77,23 | 78,13 | -1,10% | 138.431,00 |
| 27.12.2023 | 78,24 | 79,64 | 77,97 | 79,00 | 2,41% | 124.500,00 |
| 26.12.2023 | 77,09 | 77,90 | 75,16 | 77,14 | 0,18% | 103.930,00 |
| 22.12.2023 | 74,44 | 77,01 | 73,50 | 77,00 | 4,62% | 169.236,00 |
| 21.12.2023 | 72,27 | 74,19 | 71,20 | 73,60 | 4,38% | 72.624,00 |
| 20.12.2023 | 70,45 | 72,24 | 68,89 | 70,51 | 0,13% | 127.160,00 |
| 19.12.2023 | 69,99 | 71,84 | 68,92 | 70,42 | 1,63% | 118.730,00 |
| 18.12.2023 | 69,54 | 69,62 | 68,11 | 69,29 | 0,43% | 117.694,00 |
| 15.12.2023 | 70,44 | 70,83 | 68,22 | 68,99 | -1,37% | 168.256,00 |
| 14.12.2023 | 66,26 | 70,27 | 66,26 | 69,95 | 7,19% | 141.938,00 |
| 13.12.2023 | 63,59 | 65,32 | 60,96 | 65,26 | 2,08% | 87.207,00 |
| 12.12.2023 | 60,56 | 64,17 | 60,13 | 63,93 | 5,32% | 71.590,00 |
| 11.12.2023 | 60,62 | 60,70 | 59,44 | 60,70 | 0,10% | 74.859,00 |
| 08.12.2023 | 61,16 | 61,93 | 59,76 | 60,64 | -0,90% | 60.919,00 |
| 07.12.2023 | 61,05 | 61,83 | 59,96 | 61,19 | 0,82% | 46.643,00 |
| 06.12.2023 | 61,77 | 63,12 | 60,38 | 60,69 | -0,72% | 67.148,00 |
| 05.12.2023 | 62,95 | 63,36 | 61,13 | 61,13 | -3,01% | 60.674,00 |