42,068$
-5,16%
Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 44,09 | 44,09 | 42,08 | 42,08 | -4,75% | 16.309,00 |
| 08.09.2026 | 44,11 | 45,88 | 44,00 | 44,18 | -0,07% | 154.866,00 |
| 04.09.2026 | 43,51 | 44,88 | 43,00 | 44,21 | 1,61% | 234.635,00 |
| 03.09.2026 | 45,58 | 45,58 | 42,81 | 43,51 | -3,12% | 219.670,00 |
| 02.09.2026 | 45,19 | 45,81 | 44,24 | 44,91 | 1,61% | 150.541,00 |
| 01.09.2026 | 45,24 | 46,00 | 44,00 | 44,20 | -3,11% | 171.337,00 |
| 31.08.2026 | 47,11 | 47,28 | 44,88 | 45,62 | -3,88% | 192.823,00 |
| 28.08.2026 | 46,59 | 47,82 | 46,52 | 47,46 | 2,37% | 153.603,00 |
| 27.08.2026 | 47,41 | 48,00 | 45,85 | 46,36 | -1,99% | 195.824,00 |
| 26.08.2026 | 47,02 | 48,66 | 46,60 | 47,30 | 0,60% | 139.539,00 |
| 25.08.2026 | 50,00 | 50,00 | 46,90 | 47,02 | -5,07% | 171.651,00 |
| 24.08.2026 | 48,76 | 49,75 | 48,50 | 49,53 | 2,46% | 151.322,00 |
| 21.08.2026 | 48,75 | 48,90 | 47,38 | 48,34 | -0,72% | 151.611,00 |
| 20.08.2026 | 49,44 | 49,65 | 48,37 | 48,69 | -3,12% | 114.222,00 |
| 19.08.2026 | 50,10 | 52,22 | 50,02 | 50,26 | 0,24% | 128.971,00 |
| 18.08.2026 | 50,54 | 51,80 | 49,99 | 50,14 | -0,91% | 127.484,00 |
| 17.08.2026 | 52,23 | 52,59 | 50,60 | 50,60 | -4,46% | 137.986,00 |
| 14.08.2026 | 52,99 | 53,88 | 52,80 | 52,96 | -0,34% | 142.171,00 |
| 13.08.2026 | 52,40 | 53,25 | 51,30 | 53,14 | 1,35% | 200.078,00 |
| 12.08.2026 | 49,62 | 52,67 | 49,09 | 52,43 | 6,16% | 156.141,00 |
| 11.08.2026 | 48,84 | 49,46 | 48,42 | 49,39 | 1,71% | 113.096,00 |
| 10.08.2026 | 49,32 | 49,32 | 47,10 | 48,56 | -0,55% | 103.734,00 |
| 07.08.2026 | 48,60 | 49,34 | 47,92 | 48,83 | 0,74% | 125.233,00 |
| 06.08.2026 | 48,78 | 49,94 | 48,22 | 48,47 | -1,56% | 153.667,00 |
| 05.08.2026 | 48,75 | 49,88 | 48,36 | 49,24 | 1,93% | 168.862,00 |
| 04.08.2026 | 47,88 | 48,89 | 47,33 | 48,31 | 1,17% | 167.895,00 |
| 03.08.2026 | 46,30 | 47,87 | 46,30 | 47,75 | 3,65% | 138.455,00 |
| 31.07.2026 | 46,88 | 48,06 | 45,51 | 46,07 | -1,22% | 206.799,00 |
| 30.07.2026 | 47,91 | 47,94 | 46,26 | 46,64 | -1,83% | 205.458,00 |
| 29.07.2026 | 48,31 | 50,25 | 47,35 | 47,51 | -1,00% | 196.074,00 |
| 28.07.2026 | 46,98 | 48,69 | 45,92 | 47,99 | 2,50% | 193.866,00 |
| 27.07.2026 | 44,63 | 47,45 | 44,59 | 46,82 | 6,00% | 251.449,00 |
| 24.07.2026 | 45,04 | 45,64 | 44,00 | 44,17 | -2,06% | 240.769,00 |
| 23.07.2026 | 44,91 | 45,21 | 44,16 | 45,10 | -1,20% | 233.351,00 |
| 22.07.2026 | 45,61 | 46,27 | 44,87 | 45,65 | -0,31% | 224.252,00 |
| 21.07.2026 | 44,00 | 46,67 | 43,21 | 45,79 | 3,32% | 333.502,00 |
| 20.07.2026 | 46,71 | 47,21 | 43,40 | 44,32 | -5,09% | 421.191,00 |
| 17.07.2026 | 47,26 | 48,55 | 46,54 | 46,70 | -1,72% | 172.742,00 |
| 16.07.2026 | 47,63 | 48,75 | 47,02 | 47,51 | -0,67% | 235.759,00 |
| 15.07.2026 | 50,45 | 51,99 | 47,82 | 47,83 | -6,36% | 316.198,00 |
| 14.07.2026 | 51,24 | 51,47 | 50,24 | 51,08 | -0,14% | 325.286,00 |
| 13.07.2026 | 52,17 | 53,68 | 48,58 | 51,15 | -0,97% | 471.598,00 |
| 10.07.2026 | 52,34 | 52,86 | 50,48 | 51,65 | -0,15% | 335.586,00 |
| 09.07.2026 | 54,27 | 54,27 | 51,72 | 51,73 | -2,84% | 406.588,00 |
| 08.07.2026 | 47,06 | 54,39 | 47,06 | 53,24 | 0,47% | 948.353,00 |
| 07.07.2026 | 56,60 | 57,86 | 52,60 | 52,99 | -5,73% | 579.196,00 |
| 06.07.2026 | 57,61 | 57,82 | 53,99 | 56,21 | -2,43% | 288.790,00 |
| 02.07.2026 | 58,03 | 59,53 | 56,05 | 57,61 | -0,71% | 420.730,00 |
| 01.07.2026 | 56,95 | 58,85 | 56,77 | 58,02 | 0,83% | 229.938,00 |
| 30.06.2026 | 59,13 | 59,13 | 57,07 | 57,54 | -3,44% | 257.752,00 |
| 29.06.2026 | 58,74 | 60,22 | 58,20 | 59,59 | 0,79% | 438.773,00 |
| 26.06.2026 | 54,62 | 60,40 | 54,62 | 59,12 | 7,96% | 723.725,00 |
| 25.06.2026 | 52,60 | 56,99 | 52,00 | 54,76 | 4,03% | 395.526,00 |
| 24.06.2026 | 47,53 | 52,84 | 47,28 | 52,64 | 11,86% | 398.580,00 |
| 23.06.2026 | 49,29 | 49,91 | 46,57 | 47,06 | -4,70% | 300.069,00 |
| 22.06.2026 | 49,54 | 49,71 | 48,10 | 49,38 | -0,48% | 275.307,00 |
| 18.06.2026 | 49,87 | 51,25 | 49,53 | 49,62 | 1,14% | 274.363,00 |
| 17.06.2026 | 51,21 | 52,32 | 48,90 | 49,06 | -4,44% | 407.296,00 |
| 16.06.2026 | 50,05 | 55,22 | 50,00 | 51,34 | 2,05% | 851.811,00 |
| 15.06.2026 | 49,00 | 51,89 | 49,00 | 50,31 | 2,72% | 537.849,00 |
| 12.06.2026 | 46,88 | 49,26 | 46,83 | 48,98 | 5,67% | 561.255,00 |
| 11.06.2026 | 44,21 | 47,49 | 43,96 | 46,35 | 4,44% | 645.872,00 |
| 10.06.2026 | 44,29 | 46,20 | 44,29 | 44,38 | 0,05% | 452.322,00 |
| 09.06.2026 | 44,48 | 45,72 | 43,23 | 44,36 | -0,89% | 471.396,00 |
| 08.06.2026 | 45,88 | 46,82 | 44,67 | 44,76 | -1,80% | 483.119,00 |
| 05.06.2026 | 46,00 | 47,63 | 44,82 | 45,58 | -0,42% | 385.248,00 |
| 04.06.2026 | 44,66 | 46,83 | 44,41 | 45,77 | 3,69% | 498.462,00 |
| 03.06.2026 | 46,61 | 46,61 | 43,00 | 44,14 | -5,30% | 824.601,00 |
| 02.06.2026 | 51,00 | 51,08 | 45,61 | 46,61 | -10,37% | 633.077,00 |
| 01.06.2026 | 56,29 | 57,05 | 51,56 | 52,00 | -7,46% | 817.962,00 |
| 29.05.2026 | 57,27 | 58,15 | 56,19 | 56,19 | -1,77% | 177.494,00 |
| 28.05.2026 | 56,61 | 57,71 | 55,54 | 57,20 | 1,04% | 163.692,00 |
| 27.05.2026 | 56,00 | 58,83 | 55,60 | 56,61 | 0,37% | 246.148,00 |
| 26.05.2026 | 54,74 | 56,38 | 53,76 | 56,40 | 3,91% | 220.087,00 |
| 22.05.2026 | 54,34 | 55,29 | 53,29 | 54,28 | 0,06% | 182.325,00 |
| 21.05.2026 | 55,39 | 55,61 | 53,10 | 54,25 | -1,82% | 250.466,00 |
| 20.05.2026 | 53,85 | 55,32 | 52,48 | 55,26 | 3,97% | 256.955,00 |
| 19.05.2026 | 51,72 | 56,44 | 49,51 | 53,15 | 4,14% | 510.187,00 |
| 18.05.2026 | 52,98 | 54,29 | 50,62 | 51,03 | 1,13% | 331.815,00 |
| 15.05.2026 | 47,85 | 50,93 | 47,82 | 50,46 | 4,71% | 249.243,00 |
| 14.05.2026 | 50,34 | 51,50 | 48,11 | 48,19 | -3,60% | 301.410,00 |
| 13.05.2026 | 52,36 | 52,52 | 48,56 | 49,99 | -5,20% | 546.206,00 |
| 12.05.2026 | 55,69 | 56,15 | 52,33 | 52,73 | -5,80% | 272.566,00 |
| 11.05.2026 | 57,48 | 58,66 | 55,25 | 55,98 | -2,31% | 279.740,00 |
| 08.05.2026 | 56,31 | 57,93 | 55,23 | 57,30 | 1,76% | 144.124,00 |
| 07.05.2026 | 54,88 | 56,31 | 53,64 | 56,31 | 1,08% | 201.328,00 |
| 06.05.2026 | 56,19 | 56,99 | 54,42 | 55,71 | 0,34% | 146.683,00 |
| 05.05.2026 | 54,75 | 56,83 | 53,61 | 55,52 | 2,76% | 182.367,00 |
| 04.05.2026 | 56,10 | 58,31 | 54,00 | 54,03 | -3,71% | 191.539,00 |
| 01.05.2026 | 55,90 | 57,02 | 54,17 | 56,11 | 1,91% | 226.906,00 |
| 30.04.2026 | 54,61 | 56,27 | 54,44 | 55,06 | 1,93% | 180.174,00 |
| 29.04.2026 | 53,01 | 54,99 | 53,00 | 54,02 | 0,86% | 172.318,00 |
| 28.04.2026 | 55,45 | 55,70 | 53,25 | 53,56 | -3,39% | 303.769,00 |
| 27.04.2026 | 56,09 | 57,93 | 55,34 | 55,44 | -2,08% | 221.369,00 |
| 24.04.2026 | 57,03 | 57,95 | 56,30 | 56,62 | -0,75% | 390.415,00 |
| 23.04.2026 | 59,79 | 60,49 | 56,97 | 57,05 | -4,58% | 349.799,00 |
| 22.04.2026 | 59,96 | 62,70 | 58,57 | 59,79 | -0,22% | 212.303,00 |
| 21.04.2026 | 61,24 | 64,22 | 59,75 | 59,92 | -1,64% | 303.130,00 |
| 20.04.2026 | 59,39 | 61,64 | 58,96 | 60,92 | 2,25% | 350.903,00 |
| 17.04.2026 | 57,99 | 61,08 | 57,99 | 59,58 | 4,93% | 449.440,00 |