Echtzeit-Aktienkurs USA TECHS INC. O.N.
Bid:
Ask:
Aktienkurse zur USA TECHS INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,40 | 10,40 | 10,36 | 10,37 | -0,48% | - |
| 25.02.2021 | 10,37 | 10,43 | 10,37 | 10,42 | -3,52% | - |
| 24.02.2021 | 10,66 | 10,93 | 10,59 | 10,80 | 2,03% | - |
| 23.02.2021 | 10,23 | 10,70 | 0,00 | 10,59 | -0,14% | - |
| 22.02.2021 | 10,91 | 10,94 | 10,48 | 10,60 | -3,46% | - |
| 19.02.2021 | 10,94 | 11,08 | 10,80 | 10,98 | 1,71% | - |
| 18.02.2021 | 10,37 | 11,17 | 10,30 | 10,80 | 3,01% | - |
| 17.02.2021 | 10,45 | 10,49 | 10,44 | 10,48 | 1,80% | - |
| 16.02.2021 | 10,22 | 10,43 | 10,08 | 10,30 | 2,74% | - |
| 12.02.2021 | 10,02 | 10,19 | 9,97 | 10,02 | -1,18% | - |
| 11.02.2021 | 10,23 | 10,34 | 10,03 | 10,14 | 0,50% | - |
| 10.02.2021 | 10,04 | 10,41 | 9,95 | 10,09 | 1,20% | - |
| 09.02.2021 | 9,90 | 10,03 | 9,68 | 9,97 | 1,32% | - |
| 08.02.2021 | 9,86 | 9,96 | 9,52 | 9,84 | -0,35% | - |
| 05.02.2021 | 9,92 | 10,09 | 9,64 | 9,88 | -1,25% | - |
| 04.02.2021 | 10,01 | 10,16 | 9,92 | 10,00 | 0,91% | - |
| 03.02.2021 | 9,98 | 10,14 | 9,81 | 9,91 | -2,22% | - |
| 02.02.2021 | 9,98 | 10,24 | 9,97 | 10,14 | 1,55% | - |
| 01.02.2021 | 9,85 | 10,06 | 9,73 | 9,98 | 1,37% | - |
| 29.01.2021 | 9,87 | 9,91 | 0,00 | 9,85 | 0,00% | - |
| 28.01.2021 | 9,97 | 10,12 | 9,78 | 9,85 | 0,00% | - |
| 27.01.2021 | 9,99 | 10,11 | 9,61 | 9,85 | -3,39% | - |
| 26.01.2021 | 10,17 | 10,22 | 10,17 | 10,19 | -2,02% | - |
| 25.01.2021 | 10,39 | 10,40 | 10,38 | 10,40 | -1,00% | - |
| 22.01.2021 | 10,47 | 10,73 | 10,17 | 10,51 | -1,04% | - |
| 21.01.2021 | 10,62 | 10,63 | 10,61 | 10,62 | -0,79% | - |
| 20.01.2021 | 10,75 | 10,85 | 10,53 | 10,70 | -1,47% | - |
| 19.01.2021 | 10,71 | 11,10 | 10,63 | 10,86 | 4,98% | - |
| 15.01.2021 | 10,52 | 10,68 | 10,27 | 10,35 | -1,71% | - |
| 14.01.2021 | 10,33 | 10,68 | 10,27 | 10,53 | 4,99% | - |
| 13.01.2021 | 10,09 | 10,21 | 10,01 | 10,03 | -0,35% | - |
| 12.01.2021 | 10,10 | 10,37 | 9,99 | 10,06 | -0,49% | - |
| 11.01.2021 | 10,32 | 10,46 | 10,04 | 10,11 | -4,62% | - |
| 08.01.2021 | 10,47 | 10,69 | 10,42 | 10,60 | 0,38% | - |
| 07.01.2021 | 10,49 | 10,71 | 10,34 | 10,56 | 0,81% | - |
| 06.01.2021 | 10,56 | 10,82 | 10,22 | 10,48 | 1,21% | - |
| 05.01.2021 | 10,61 | 10,74 | 10,31 | 10,35 | -3,04% | - |
| 04.01.2021 | 10,68 | 10,76 | 10,33 | 10,68 | 2,74% | - |
| 31.12.2020 | 10,51 | 10,57 | 10,29 | 10,39 | 0,29% | - |
| 30.12.2020 | 10,56 | 10,72 | 10,05 | 10,36 | -3,00% | - |
| 29.12.2020 | 10,89 | 10,98 | 10,64 | 10,68 | -6,11% | - |
| 28.12.2020 | 11,12 | 11,72 | 11,10 | 11,38 | -0,35% | - |
| 24.12.2020 | 11,35 | 11,60 | 11,25 | 11,42 | 1,29% | - |
| 23.12.2020 | 11,24 | 11,41 | 11,03 | 11,27 | 3,30% | - |
| 22.12.2020 | 11,19 | 11,30 | 10,81 | 10,91 | 0,83% | - |
| 21.12.2020 | 11,03 | 11,20 | 10,82 | 10,82 | -2,70% | - |
| 18.12.2020 | 10,82 | 11,34 | 10,75 | 11,12 | 3,68% | - |
| 17.12.2020 | 10,69 | 11,11 | 10,66 | 10,73 | 1,85% | - |
| 16.12.2020 | 10,49 | 10,84 | 10,27 | 10,53 | 3,44% | - |
| 15.12.2020 | 10,53 | 10,56 | 9,73 | 10,18 | 3,09% | - |
| 14.12.2020 | 10,20 | 10,57 | 9,79 | 9,88 | 4,06% | - |
| 11.12.2020 | 10,07 | 10,48 | 9,48 | 9,49 | -10,77% | - |
| 10.12.2020 | 10,01 | 10,77 | 9,89 | 10,64 | 4,06% | - |
| 09.12.2020 | 10,53 | 10,83 | 10,12 | 10,22 | -2,25% | - |
| 08.12.2020 | 9,99 | 10,47 | 9,99 | 10,46 | 7,84% | - |
| 07.12.2020 | 10,16 | 10,18 | 9,66 | 9,70 | 1,57% | - |
| 04.12.2020 | 9,08 | 9,87 | 8,70 | 9,55 | 7,49% | - |
| 03.12.2020 | 8,80 | 9,17 | 8,61 | 8,88 | 4,72% | - |
| 02.12.2020 | 8,08 | 8,49 | 8,08 | 8,48 | -2,36% | - |
| 01.12.2020 | 8,43 | 9,19 | 8,39 | 8,69 | 3,45% | - |
| 30.11.2020 | 8,20 | 8,63 | 8,14 | 8,40 | -0,06% | - |
| 27.11.2020 | 8,66 | 8,71 | 8,16 | 8,40 | 6,94% | - |
| 25.11.2020 | 8,29 | 8,29 | 7,86 | 7,86 | -1,57% | - |
| 24.11.2020 | 8,07 | 8,44 | 7,71 | 7,98 | -1,97% | - |
| 23.11.2020 | 8,14 | 8,35 | 7,97 | 8,14 | -2,69% | - |
| 20.11.2020 | 8,37 | 8,52 | 7,99 | 8,37 | 9,63% | - |
| 19.11.2020 | 8,65 | 8,75 | 7,44 | 7,63 | 71,85% | - |
| 25.09.2019 | 4,87 | 5,57 | 4,12 | 4,44 | -12,94% | 619.231,00 |
| 24.09.2019 | 4,53 | 5,47 | 4,31 | 5,10 | 12,71% | 207.728,00 |
| 23.09.2019 | 4,91 | 4,94 | 4,35 | 4,53 | -9,14% | 175.085,00 |
| 20.09.2019 | 7,52 | 7,60 | 4,51 | 4,98 | -34,99% | 238.768,00 |
| 19.09.2019 | 7,38 | 7,89 | 7,37 | 7,66 | 3,51% | 26.883,00 |
| 18.09.2019 | 7,47 | 7,51 | 7,06 | 7,40 | -2,50% | 33.551,00 |
| 17.09.2019 | 8,12 | 8,22 | 7,58 | 7,59 | -6,99% | 34.805,00 |
| 16.09.2019 | 8,01 | 8,35 | 8,00 | 8,16 | 0,37% | 19.968,00 |
| 13.09.2019 | 8,19 | 8,24 | 8,11 | 8,13 | -0,49% | 22.703,00 |
| 12.09.2019 | 8,00 | 8,30 | 7,98 | 8,17 | 2,45% | 22.729,00 |
| 11.09.2019 | 7,77 | 8,09 | 7,77 | 7,98 | 3,84% | 31.358,00 |
| 10.09.2019 | 7,33 | 7,85 | 7,25 | 7,68 | 3,16% | 57.883,00 |
| 09.09.2019 | 7,35 | 7,47 | 7,04 | 7,45 | 4,27% | 63.586,00 |
| 06.09.2019 | 6,89 | 7,45 | 6,88 | 7,14 | 3,33% | 87.391,00 |
| 05.09.2019 | 6,44 | 7,11 | 6,38 | 6,91 | 8,48% | 131.293,00 |
| 04.09.2019 | 7,40 | 7,40 | 6,26 | 6,37 | -21,79% | 110.893,00 |
| 03.09.2019 | 8,18 | 8,38 | 8,14 | 8,15 | -0,97% | 38.789,00 |
| 30.08.2019 | 8,21 | 8,33 | 8,17 | 8,23 | 0,67% | 22.791,00 |
| 29.08.2019 | 8,29 | 8,29 | 8,13 | 8,17 | 0,49% | 21.607,00 |
| 28.08.2019 | 7,99 | 8,35 | 7,99 | 8,13 | 1,50% | 27.722,00 |
| 27.08.2019 | 8,13 | 8,31 | 7,99 | 8,01 | -0,62% | 35.846,00 |
| 26.08.2019 | 8,09 | 8,20 | 7,97 | 8,06 | 1,38% | 25.169,00 |
| 23.08.2019 | 8,19 | 8,31 | 7,88 | 7,95 | -3,40% | 40.400,00 |
| 22.08.2019 | 8,10 | 8,45 | 8,10 | 8,23 | 1,60% | 85.716,00 |
| 21.08.2019 | 8,00 | 8,18 | 7,97 | 8,10 | 2,53% | 64.756,00 |
| 20.08.2019 | 7,89 | 8,19 | 7,89 | 7,90 | 0,00% | 40.087,00 |
| 19.08.2019 | 7,69 | 8,19 | 7,69 | 7,90 | 3,95% | 93.674,00 |
| 16.08.2019 | 7,39 | 7,85 | 7,39 | 7,60 | 3,26% | 122.929,00 |
| 15.08.2019 | 7,18 | 7,40 | 7,09 | 7,36 | 1,94% | 57.031,00 |
| 14.08.2019 | 7,05 | 7,24 | 6,96 | 7,22 | -0,28% | 64.839,00 |
| 13.08.2019 | 6,97 | 7,28 | 6,97 | 7,24 | 3,13% | 46.699,00 |
| 12.08.2019 | 7,01 | 7,10 | 6,93 | 7,02 | -1,75% | 64.988,00 |
| 09.08.2019 | 7,10 | 7,25 | 7,01 | 7,15 | -1,52% | 41.845,00 |