54,330$
-1,67%
Echtzeit-Aktienkurs Kura Sushi USA
Bid:
Ask:
Aktienkurse zur Kura Sushi USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 55,39 | 55,61 | 53,10 | 54,33 | -1,67% | 253.610,00 |
| 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 |
| 16.04.2026 | 60,50 | 62,68 | 55,69 | 56,78 | -5,34% | 528.985,00 |
| 15.04.2026 | 61,25 | 63,51 | 59,40 | 59,98 | -1,30% | 444.366,00 |
| 14.04.2026 | 56,38 | 61,14 | 55,27 | 60,77 | 9,18% | 687.257,00 |
| 13.04.2026 | 54,01 | 57,07 | 54,01 | 55,66 | 0,72% | 522.867,00 |
| 10.04.2026 | 57,92 | 58,98 | 53,58 | 55,26 | -4,98% | 511.125,00 |
| 09.04.2026 | 57,94 | 62,00 | 57,94 | 58,16 | -3,12% | 516.162,00 |
| 08.04.2026 | 70,11 | 73,90 | 59,38 | 60,03 | -17,77% | 1.400.625,00 |
| 07.04.2026 | 71,94 | 74,45 | 69,34 | 73,00 | 0,55% | 396.251,00 |
| 06.04.2026 | 68,13 | 74,81 | 68,13 | 72,60 | 6,56% | 565.947,00 |
| 02.04.2026 | 67,11 | 70,00 | 66,48 | 68,13 | -1,79% | 240.853,00 |
| 01.04.2026 | 70,80 | 71,46 | 68,44 | 69,37 | -0,64% | 141.351,00 |
| 31.03.2026 | 66,08 | 70,52 | 65,82 | 69,82 | 7,07% | 165.051,00 |
| 30.03.2026 | 66,16 | 67,83 | 64,32 | 65,21 | -1,29% | 318.192,00 |
| 27.03.2026 | 65,90 | 67,07 | 62,24 | 66,06 | -1,40% | 442.782,00 |
| 26.03.2026 | 66,12 | 68,34 | 65,47 | 67,00 | 0,13% | 245.587,00 |
| 25.03.2026 | 64,90 | 67,05 | 63,00 | 66,91 | 4,03% | 287.568,00 |
| 24.03.2026 | 59,62 | 65,51 | 59,62 | 64,32 | 6,86% | 436.288,00 |
| 23.03.2026 | 56,94 | 61,44 | 56,94 | 60,19 | 7,64% | 299.536,00 |
| 20.03.2026 | 58,50 | 58,97 | 55,48 | 55,92 | -5,25% | 237.038,00 |
| 19.03.2026 | 56,96 | 59,65 | 56,51 | 59,02 | 1,93% | 209.812,00 |
| 18.03.2026 | 58,59 | 59,14 | 57,18 | 57,90 | -1,65% | 186.569,00 |
| 17.03.2026 | 58,65 | 60,21 | 58,26 | 58,87 | 1,69% | 193.109,00 |
| 16.03.2026 | 58,45 | 58,99 | 56,84 | 57,89 | 0,52% | 318.466,00 |
| 13.03.2026 | 58,37 | 58,89 | 56,01 | 57,59 | 1,39% | 181.211,00 |
| 12.03.2026 | 57,66 | 58,45 | 56,34 | 56,80 | -3,73% | 582.002,00 |
| 11.03.2026 | 58,54 | 59,71 | 57,57 | 59,00 | -0,42% | 125.680,00 |
| 10.03.2026 | 60,35 | 62,06 | 58,17 | 59,25 | -2,00% | 174.716,00 |
| 09.03.2026 | 55,18 | 60,46 | 54,13 | 60,46 | 4,84% | 289.686,00 |
| 06.03.2026 | 63,47 | 63,47 | 56,60 | 57,67 | -9,89% | 373.340,00 |
| 05.03.2026 | 67,07 | 68,00 | 62,29 | 64,00 | -4,86% | 173.496,00 |
| 04.03.2026 | 69,41 | 69,46 | 67,00 | 67,27 | -2,93% | 163.374,00 |
| 03.03.2026 | 68,64 | 70,03 | 65,00 | 69,30 | -2,65% | 178.767,00 |
| 02.03.2026 | 68,64 | 71,76 | 67,36 | 71,19 | 1,08% | 189.379,00 |
| 27.02.2026 | 68,98 | 70,45 | 68,10 | 70,43 | -0,76% | 112.152,00 |
| 26.02.2026 | 70,07 | 72,08 | 68,82 | 70,97 | 1,84% | 146.707,00 |
| 25.02.2026 | 69,08 | 71,83 | 67,64 | 69,69 | 2,26% | 134.319,00 |
| 24.02.2026 | 70,70 | 70,89 | 67,60 | 68,15 | -4,20% | 184.923,00 |
| 23.02.2026 | 71,63 | 71,94 | 69,00 | 71,14 | -1,15% | 195.428,00 |
| 20.02.2026 | 69,10 | 73,06 | 68,71 | 71,97 | 2,92% | 220.028,00 |
| 19.02.2026 | 69,22 | 71,36 | 68,00 | 69,93 | 0,24% | 141.048,00 |
| 18.02.2026 | 69,00 | 73,09 | 69,00 | 69,76 | -0,17% | 273.840,00 |
| 17.02.2026 | 68,46 | 69,88 | 66,40 | 69,88 | 2,79% | 158.100,00 |
| 13.02.2026 | 71,88 | 72,28 | 66,06 | 67,98 | -4,01% | 284.459,00 |
| 12.02.2026 | 73,22 | 74,44 | 70,23 | 70,82 | -3,08% | 273.491,00 |
| 11.02.2026 | 74,90 | 75,48 | 72,23 | 73,07 | -1,87% | 354.807,00 |
| 10.02.2026 | 75,95 | 76,21 | 73,23 | 74,46 | -3,05% | 259.436,00 |
| 09.02.2026 | 79,27 | 79,27 | 74,01 | 76,80 | -3,14% | 225.993,00 |
| 06.02.2026 | 74,89 | 80,84 | 74,89 | 79,29 | 6,29% | 364.085,00 |
| 05.02.2026 | 76,35 | 77,50 | 73,00 | 74,60 | -2,85% | 348.171,00 |
| 04.02.2026 | 72,27 | 77,04 | 72,13 | 76,79 | 6,95% | 399.377,00 |
| 03.02.2026 | 69,35 | 72,40 | 68,97 | 71,80 | 3,62% | 249.368,00 |
| 02.02.2026 | 66,73 | 69,90 | 65,87 | 69,29 | 3,71% | 306.248,00 |
| 30.01.2026 | 68,62 | 70,00 | 65,68 | 66,81 | -2,92% | 232.539,00 |
| 29.01.2026 | 68,88 | 70,60 | 67,67 | 68,82 | 1,13% | 207.539,00 |
| 28.01.2026 | 69,00 | 70,14 | 67,53 | 68,05 | -0,95% | 228.695,00 |
| 27.01.2026 | 68,28 | 69,40 | 66,27 | 68,70 | 0,07% | 278.973,00 |
| 26.01.2026 | 69,15 | 69,88 | 66,78 | 68,65 | -1,76% | 315.934,00 |
| 23.01.2026 | 71,02 | 72,55 | 68,44 | 69,88 | -2,71% | 234.804,00 |
| 22.01.2026 | 73,70 | 75,05 | 71,08 | 71,83 | -2,38% | 224.636,00 |
| 21.01.2026 | 73,30 | 75,92 | 70,48 | 73,58 | -0,22% | 255.225,00 |
| 20.01.2026 | 73,31 | 77,00 | 72,71 | 73,74 | -2,19% | 372.719,00 |
| 16.01.2026 | 74,86 | 76,00 | 71,29 | 75,39 | 2,10% | 372.649,00 |
| 15.01.2026 | 73,70 | 75,15 | 72,00 | 73,84 | 0,18% | 247.838,00 |
| 14.01.2026 | 71,44 | 73,99 | 69,91 | 73,71 | 2,30% | 276.667,00 |
| 13.01.2026 | 69,72 | 72,69 | 69,05 | 72,05 | 2,72% | 383.696,00 |
| 12.01.2026 | 68,32 | 70,83 | 66,62 | 70,14 | 1,39% | 475.907,00 |
| 09.01.2026 | 64,66 | 69,54 | 63,76 | 69,18 | 6,55% | 532.217,00 |
| 08.01.2026 | 53,70 | 66,00 | 53,50 | 64,93 | 16,70% | 1.034.780,00 |
| 07.01.2026 | 58,76 | 59,50 | 55,34 | 55,64 | -5,42% | 622.822,00 |
| 06.01.2026 | 57,49 | 60,33 | 56,78 | 58,83 | 3,12% | 431.491,00 |
| 05.01.2026 | 54,44 | 59,60 | 54,26 | 57,05 | 5,20% | 426.604,00 |
| 02.01.2026 | 52,54 | 54,98 | 52,28 | 54,23 | 3,63% | 303.744,00 |
| 31.12.2025 | 51,49 | 52,45 | 50,73 | 52,33 | 1,73% | 271.668,00 |
| 30.12.2025 | 54,88 | 55,15 | 50,74 | 51,44 | -6,93% | 358.439,00 |
| 29.12.2025 | 56,20 | 56,21 | 54,01 | 55,27 | -2,07% | 304.784,00 |