Echtzeit-Aktienkurs USA Technologies Inc.
Bid:
Ask:
Aktienkurse zur USA Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 12,08 | 12,34 | 11,61 | 12,16 | 0,33% | 145.734,00 |
| 15.04.2021 | 12,47 | 12,47 | 11,90 | 12,12 | -1,86% | 32.915,00 |
| 14.04.2021 | 12,30 | 12,54 | 12,30 | 12,35 | 0,00% | 41.084,00 |
| 13.04.2021 | 12,36 | 12,51 | 12,12 | 12,35 | 0,00% | 27.920,00 |
| 12.04.2021 | 12,34 | 12,43 | 12,10 | 12,35 | -0,40% | 25.621,00 |
| 09.04.2021 | 12,42 | 12,59 | 12,24 | 12,40 | -0,24% | 24.414,00 |
| 08.04.2021 | 12,45 | 12,58 | 12,26 | 12,43 | 0,65% | 30.576,00 |
| 07.04.2021 | 12,37 | 12,45 | 12,26 | 12,35 | 0,24% | 37.184,00 |
| 06.04.2021 | 12,68 | 12,68 | 12,18 | 12,32 | -3,45% | 24.244,00 |
| 05.04.2021 | 12,07 | 12,90 | 12,02 | 12,76 | 6,24% | 63.723,00 |
| 01.04.2021 | 11,87 | 12,16 | 11,87 | 12,01 | 2,39% | 21.525,00 |
| 31.03.2021 | 11,42 | 11,82 | 11,03 | 11,73 | 3,17% | 21.393,00 |
| 30.03.2021 | 11,18 | 11,48 | 11,03 | 11,37 | 1,07% | 17.415,00 |
| 29.03.2021 | 11,90 | 11,99 | 11,02 | 11,25 | -5,54% | 30.192,00 |
| 26.03.2021 | 11,51 | 11,95 | 11,48 | 11,91 | 5,49% | 34.952,00 |
| 25.03.2021 | 11,40 | 11,41 | 10,64 | 11,29 | -1,31% | 28.656,00 |
| 24.03.2021 | 11,64 | 11,79 | 11,17 | 11,44 | -1,38% | 52.559,00 |
| 23.03.2021 | 12,50 | 12,50 | 11,56 | 11,60 | -6,90% | 40.407,00 |
| 22.03.2021 | 12,29 | 12,80 | 11,96 | 12,46 | 1,88% | 68.346,00 |
| 19.03.2021 | 12,00 | 12,43 | 11,80 | 12,23 | 1,92% | 89.958,00 |
| 18.03.2021 | 11,68 | 12,53 | 11,68 | 12,00 | 3,56% | 115.979,00 |
| 17.03.2021 | 11,00 | 11,70 | 11,00 | 11,59 | 3,46% | 69.117,00 |
| 16.03.2021 | 10,75 | 11,24 | 10,70 | 11,20 | 3,04% | 50.068,00 |
| 15.03.2021 | 10,28 | 11,01 | 10,24 | 10,87 | 6,15% | 60.067,00 |
| 12.03.2021 | 10,35 | 10,35 | 9,77 | 10,24 | 3,96% | 28.515,00 |
| 11.03.2021 | 9,87 | 10,32 | 9,81 | 9,85 | -1,01% | 43.667,00 |
| 10.03.2021 | 10,04 | 10,31 | 9,67 | 9,95 | -0,65% | 22.549,00 |
| 09.03.2021 | 9,90 | 10,11 | 9,67 | 10,02 | 3,80% | 28.723,00 |
| 08.03.2021 | 9,28 | 9,77 | 9,20 | 9,65 | 2,42% | 52.621,00 |
| 05.03.2021 | 9,71 | 9,71 | 9,12 | 9,42 | -1,15% | 60.295,00 |
| 04.03.2021 | 10,43 | 10,48 | 9,20 | 9,53 | -7,74% | 56.451,00 |
| 03.03.2021 | 10,50 | 10,66 | 10,28 | 10,33 | -2,64% | 22.176,00 |
| 02.03.2021 | 10,65 | 10,84 | 10,59 | 10,61 | -0,19% | 30.269,00 |
| 01.03.2021 | 10,54 | 10,70 | 10,41 | 10,63 | 2,61% | 23.434,00 |
| 26.02.2021 | 10,40 | 10,71 | 10,16 | 10,36 | -0,58% | 45.454,00 |
| 25.02.2021 | 10,66 | 10,83 | 10,07 | 10,42 | -3,96% | 59.687,00 |
| 24.02.2021 | 10,67 | 10,93 | 10,50 | 10,85 | 2,46% | 25.475,00 |
| 23.02.2021 | 10,37 | 10,70 | 9,55 | 10,59 | 0,00% | 45.963,00 |
| 22.02.2021 | 10,82 | 11,08 | 10,46 | 10,59 | -3,46% | 19.540,00 |
| 19.02.2021 | 11,03 | 11,11 | 10,80 | 10,97 | 1,29% | 30.713,00 |
| 18.02.2021 | 10,35 | 11,20 | 10,23 | 10,83 | 3,44% | 152.454,00 |
| 17.02.2021 | 10,28 | 10,50 | 10,13 | 10,47 | 1,65% | 35.900,00 |
| 16.02.2021 | 10,16 | 10,45 | 10,09 | 10,30 | 2,28% | 57.690,00 |
| 12.02.2021 | 10,16 | 10,19 | 9,97 | 10,07 | -0,79% | 20.031,00 |
| 11.02.2021 | 10,18 | 10,33 | 10,04 | 10,15 | 0,40% | 14.265,00 |
| 10.02.2021 | 10,00 | 10,35 | 9,87 | 10,11 | 1,40% | 29.108,00 |
| 09.02.2021 | 9,83 | 10,00 | 9,70 | 9,97 | 1,32% | 74.955,00 |
| 08.02.2021 | 9,88 | 9,98 | 9,50 | 9,84 | 0,00% | 79.558,00 |
| 05.02.2021 | 10,63 | 10,63 | 9,61 | 9,84 | -1,70% | 451.785,00 |
| 04.02.2021 | 9,91 | 10,07 | 9,85 | 10,01 | 1,62% | 122.214,00 |
| 03.02.2021 | 10,17 | 10,17 | 9,76 | 9,85 | -2,96% | 76.613,00 |
| 02.02.2021 | 9,98 | 10,25 | 9,91 | 10,15 | 2,22% | 36.776,00 |
| 01.02.2021 | 9,99 | 10,11 | 9,64 | 9,93 | 0,10% | 48.402,00 |
| 29.01.2021 | 9,88 | 9,98 | 9,58 | 9,92 | 0,51% | 83.867,00 |
| 28.01.2021 | 9,88 | 10,08 | 9,75 | 9,87 | 0,30% | 47.132,00 |
| 27.01.2021 | 10,15 | 10,15 | 9,65 | 9,84 | -3,62% | 78.285,00 |
| 26.01.2021 | 10,46 | 10,57 | 10,17 | 10,21 | -1,35% | 38.353,00 |
| 25.01.2021 | 10,53 | 10,70 | 10,25 | 10,35 | -1,80% | 37.717,00 |
| 22.01.2021 | 10,51 | 10,60 | 10,25 | 10,54 | -0,57% | 49.569,00 |
| 21.01.2021 | 10,74 | 10,74 | 10,39 | 10,60 | -0,66% | 54.985,00 |
| 20.01.2021 | 10,95 | 10,95 | 10,55 | 10,67 | -1,48% | 86.197,00 |
| 19.01.2021 | 10,53 | 10,94 | 10,45 | 10,83 | 4,54% | 42.517,00 |
| 15.01.2021 | 10,60 | 10,63 | 10,28 | 10,36 | -1,80% | 60.564,00 |
| 14.01.2021 | 10,60 | 10,63 | 10,27 | 10,55 | 4,66% | 38.521,00 |
| 13.01.2021 | 10,30 | 10,30 | 10,02 | 10,08 | -0,59% | 39.422,00 |
| 12.01.2021 | 10,23 | 10,25 | 10,02 | 10,14 | 0,60% | 15.392,00 |
| 11.01.2021 | 10,39 | 10,51 | 10,06 | 10,08 | -5,17% | 33.207,00 |
| 08.01.2021 | 10,48 | 10,65 | 10,42 | 10,63 | 1,05% | 29.028,00 |
| 07.01.2021 | 10,50 | 10,69 | 10,42 | 10,52 | 0,19% | 39.630,00 |
| 06.01.2021 | 10,42 | 10,79 | 10,28 | 10,50 | 1,25% | 36.947,00 |
| 05.01.2021 | 10,55 | 10,67 | 10,35 | 10,37 | -2,54% | 30.572,00 |
| 04.01.2021 | 10,46 | 10,73 | 10,36 | 10,64 | 1,53% | 38.586,00 |
| 31.12.2020 | 10,34 | 10,59 | 10,32 | 10,48 | 0,29% | 74.340,00 |
| 30.12.2020 | 10,74 | 10,74 | 10,05 | 10,45 | -2,06% | 86.296,00 |
| 29.12.2020 | 11,14 | 11,26 | 10,64 | 10,67 | -3,35% | 58.944,00 |
| 28.12.2020 | 11,58 | 11,64 | 11,01 | 11,04 | -4,08% | 67.752,00 |
| 24.12.2020 | 11,25 | 11,60 | 11,25 | 11,51 | 2,31% | 35.288,00 |
| 23.12.2020 | 10,85 | 11,37 | 10,85 | 11,25 | 4,07% | 109.435,00 |
| 22.12.2020 | 10,99 | 11,35 | 10,80 | 10,81 | -0,28% | 201.868,00 |
| 21.12.2020 | 11,13 | 11,19 | 10,69 | 10,84 | -2,08% | 303.413,00 |
| 18.12.2020 | 10,67 | 11,21 | 10,67 | 11,07 | 2,98% | 485.180,00 |
| 17.12.2020 | 10,37 | 11,07 | 10,37 | 10,75 | 2,87% | 400.420,00 |
| 16.12.2020 | 10,39 | 10,70 | 10,35 | 10,45 | 2,55% | 314.651,00 |
| 15.12.2020 | 10,00 | 10,45 | 9,95 | 10,19 | 1,19% | 99.247,00 |
| 14.12.2020 | 9,91 | 10,50 | 9,91 | 10,07 | 2,13% | 49.807,00 |
| 11.12.2020 | 10,26 | 10,38 | 9,67 | 9,86 | -3,80% | 93.095,00 |
| 10.12.2020 | 10,24 | 10,54 | 10,22 | 10,25 | 0,49% | 80.729,00 |
| 09.12.2020 | 10,52 | 10,62 | 10,12 | 10,20 | -2,86% | 100.595,00 |
| 08.12.2020 | 9,81 | 10,50 | 9,81 | 10,50 | 5,53% | 82.874,00 |
| 07.12.2020 | 9,44 | 10,35 | 9,43 | 9,95 | 5,40% | 99.634,00 |
| 04.12.2020 | 8,77 | 9,74 | 8,77 | 9,44 | 6,07% | 69.057,00 |
| 03.12.2020 | 8,49 | 9,04 | 8,49 | 8,90 | 5,70% | 52.724,00 |
| 02.12.2020 | 8,70 | 9,00 | 8,41 | 8,42 | -3,66% | 42.972,00 |
| 01.12.2020 | 8,49 | 9,05 | 8,49 | 8,74 | 2,82% | 40.045,00 |
| 30.11.2020 | 8,36 | 8,50 | 8,25 | 8,50 | 0,00% | 28.346,00 |
| 27.11.2020 | 8,19 | 8,51 | 8,15 | 8,50 | 4,68% | 22.987,00 |
| 25.11.2020 | 8,02 | 8,16 | 8,00 | 8,12 | 1,12% | 5.308,00 |
| 24.11.2020 | 8,13 | 8,25 | 7,89 | 8,03 | -0,86% | 38.872,00 |
| 23.11.2020 | 7,76 | 8,33 | 7,76 | 8,10 | -0,61% | 27.452,00 |
| 20.11.2020 | 8,80 | 8,80 | 7,98 | 8,15 | -1,33% | 61.043,00 |