Echtzeit-Aktienkurs USA Technologies
Bid:
Ask:
Aktienkurse zur USA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2019 | 22,00 | 22,00 | 21,89 | 21,89 | -0,48% | 1.323,00 |
| 24.09.2019 | 22,06 | 22,11 | 21,50 | 22,00 | 0,00% | 2.200,00 |
| 23.09.2019 | 23,50 | 23,50 | 22,00 | 22,00 | -8,53% | 1.125,00 |
| 20.09.2019 | 25,33 | 25,33 | 23,26 | 24,05 | -7,50% | 1.478,00 |
| 03.09.2019 | 25,98 | 26,00 | 25,98 | 26,00 | 1,52% | 440,00 |
| 12.08.2019 | 26,45 | 26,45 | 25,61 | 25,61 | -2,83% | 482,00 |
| 09.08.2019 | 26,48 | 26,48 | 26,36 | 26,36 | -0,96% | 200,00 |
| 08.08.2019 | 26,62 | 26,69 | 26,61 | 26,61 | 2,54% | 500,00 |
| 06.08.2019 | 25,45 | 26,35 | 25,45 | 25,95 | 3,76% | 2.019,00 |
| 05.08.2019 | 25,74 | 25,74 | 25,01 | 25,01 | -2,67% | 1.000,00 |
| 01.08.2019 | 25,12 | 26,00 | 25,00 | 25,70 | -2,63% | 5.520,00 |
| 16.07.2019 | 25,99 | 26,39 | 25,99 | 26,39 | 3,49% | 1.027,00 |
| 10.07.2019 | 25,25 | 25,50 | 24,75 | 25,50 | -1,27% | 1.500,00 |
| 02.07.2019 | 25,83 | 25,83 | 25,83 | 25,83 | -0,66% | 108,00 |
| 01.07.2019 | 26,11 | 26,11 | 26,00 | 26,00 | 0,00% | 449,00 |
| 28.06.2019 | 26,00 | 26,00 | 26,00 | 26,00 | -0,30% | 2.076,00 |
| 27.06.2019 | 26,11 | 26,11 | 26,00 | 26,08 | -0,28% | 1.702,00 |
| 13.06.2019 | 26,15 | 26,15 | 26,15 | 26,15 | 8,96% | 5,00 |
| 12.06.2019 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 500,00 |
| 11.06.2019 | 24,00 | 24,20 | 24,00 | 24,20 | 1,96% | 330,00 |
| 10.06.2019 | 23,50 | 23,85 | 23,50 | 23,74 | 1,00% | 300,00 |
| 07.06.2019 | 23,50 | 23,50 | 23,50 | 23,50 | 2,12% | 600,00 |
| 05.06.2019 | 23,00 | 23,01 | 23,00 | 23,01 | -1,02% | 1.689,00 |
| 04.06.2019 | 23,00 | 23,25 | 23,00 | 23,25 | -0,26% | 300,00 |
| 03.06.2019 | 23,30 | 23,31 | 23,00 | 23,31 | -0,02% | 1.500,00 |
| 30.05.2019 | 23,15 | 23,31 | 23,00 | 23,31 | 2,48% | 531,00 |
| 29.05.2019 | 22,58 | 22,75 | 22,50 | 22,75 | 0,11% | 1.195,00 |
| 28.05.2019 | 22,72 | 22,72 | 22,72 | 22,72 | 1,00% | 545,00 |
| 24.05.2019 | 22,00 | 22,50 | 22,00 | 22,50 | 3,98% | 4.758,00 |
| 23.05.2019 | 21,50 | 21,97 | 21,50 | 21,64 | 2,34% | 814,00 |
| 22.05.2019 | 21,00 | 21,75 | 21,00 | 21,14 | 2,39% | 2.207,00 |
| 21.05.2019 | 19,83 | 20,96 | 19,83 | 20,65 | 5,76% | 7.307,00 |
| 15.05.2019 | 19,53 | 19,53 | 19,53 | 19,53 | 0,19% | 108,00 |
| 09.05.2019 | 19,40 | 19,49 | 19,40 | 19,49 | 0,46% | 200,00 |
| 06.05.2019 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | 1.000,00 |
| 30.04.2019 | 20,40 | 20,40 | 20,40 | 20,40 | 1,80% | 307,00 |
| 29.04.2019 | 20,00 | 20,50 | 20,00 | 20,04 | -2,39% | 707,00 |
| 26.04.2019 | 20,53 | 20,53 | 20,53 | 20,53 | 0,10% | 106,00 |
| 24.04.2019 | 20,51 | 20,51 | 20,51 | 20,51 | 2,29% | 100,00 |
| 22.03.2019 | 20,04 | 20,05 | 19,95 | 20,05 | 1,56% | 7,00 |
| 19.03.2019 | 19,74 | 19,74 | 19,74 | 19,74 | 3,04% | 1.000,00 |
| 18.03.2019 | 19,40 | 19,40 | 19,16 | 19,16 | -3,96% | 1.000,00 |
| 07.03.2019 | 19,73 | 19,95 | 19,73 | 19,95 | 4,72% | 259,00 |
| 05.03.2019 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | 326,00 |
| 04.03.2019 | 20,00 | 20,10 | 19,05 | 19,05 | -8,41% | 1.800,00 |
| 22.02.2019 | 20,80 | 20,80 | 20,80 | 20,80 | -0,02% | 100,00 |
| 20.02.2019 | 20,86 | 20,90 | 20,81 | 20,81 | -0,29% | 1.899,00 |
| 19.02.2019 | 20,87 | 20,87 | 20,87 | 20,87 | -0,64% | 200,00 |
| 15.02.2019 | 21,00 | 21,00 | 21,00 | 21,00 | -2,55% | 110,00 |
| 14.02.2019 | 21,55 | 21,55 | 21,55 | 21,55 | -0,46% | 150,00 |
| 13.02.2019 | 20,00 | 21,65 | 20,00 | 21,65 | 6,04% | 5.318,00 |
| 12.02.2019 | 20,42 | 20,42 | 20,42 | 20,42 | 0,32% | 400,00 |
| 08.02.2019 | 20,35 | 20,35 | 20,35 | 20,35 | 4,25% | 450,00 |
| 07.02.2019 | 19,01 | 20,14 | 19,01 | 19,52 | -10,29% | 3.657,00 |
| 06.02.2019 | 21,00 | 21,85 | 21,00 | 21,76 | 4,11% | 974,00 |
| 05.02.2019 | 20,85 | 20,90 | 20,85 | 20,90 | 0,48% | 227,00 |
| 01.02.2019 | 20,50 | 20,80 | 20,50 | 20,80 | 3,90% | 1.008,00 |
| 25.01.2019 | 19,45 | 20,02 | 19,45 | 20,02 | 2,90% | 600,00 |
| 18.01.2019 | 19,46 | 19,55 | 19,46 | 19,46 | -0,49% | 460,00 |
| 17.01.2019 | 19,55 | 19,55 | 19,55 | 19,55 | -2,25% | 100,00 |
| 14.01.2019 | 19,67 | 20,20 | 19,67 | 20,00 | 5,32% | 4.771,00 |
| 11.01.2019 | 18,99 | 18,99 | 18,99 | 18,99 | 2,75% | 150,00 |
| 10.01.2019 | 18,23 | 18,48 | 18,23 | 18,48 | 2,73% | 200,00 |
| 09.01.2019 | 17,50 | 17,99 | 17,50 | 17,99 | 3,09% | 3.221,00 |
| 08.01.2019 | 17,25 | 17,50 | 17,25 | 17,45 | 0,19% | 657,00 |
| 07.01.2019 | 17,47 | 17,50 | 17,39 | 17,42 | -0,47% | 2.000,00 |
| 04.01.2019 | 17,25 | 17,50 | 17,25 | 17,50 | 2,94% | 656,00 |
| 03.01.2019 | 17,24 | 17,25 | 17,00 | 17,00 | -1,45% | 3.500,00 |
| 31.12.2018 | 17,26 | 17,26 | 17,25 | 17,25 | -0,70% | 1.040,00 |
| 28.12.2018 | 17,46 | 17,50 | 17,27 | 17,37 | -4,24% | 6.762,00 |
| 19.12.2018 | 16,98 | 18,14 | 16,98 | 18,14 | 6,71% | 11.100,00 |
| 18.12.2018 | 17,05 | 17,14 | 16,99 | 17,00 | -1,93% | 1.426,00 |
| 17.12.2018 | 17,87 | 17,87 | 17,25 | 17,34 | -3,69% | 1.464,00 |
| 12.12.2018 | 18,00 | 18,00 | 18,00 | 18,00 | -0,58% | 726,00 |
| 11.12.2018 | 18,11 | 18,11 | 17,65 | 18,11 | -4,96% | 500,00 |
| 29.11.2018 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | 200,00 |
| 27.11.2018 | 19,05 | 19,05 | 19,00 | 19,00 | -1,96% | 1.300,00 |
| 26.11.2018 | 19,00 | 19,38 | 19,00 | 19,38 | 9,80% | 600,00 |
| 23.11.2018 | 17,65 | 17,65 | 17,65 | 17,65 | 4,75% | 100,00 |
| 20.11.2018 | 16,85 | 16,85 | 16,85 | 16,85 | -0,44% | 500,00 |
| 19.11.2018 | 16,92 | 17,00 | 16,92 | 16,93 | 1,04% | 1.500,00 |
| 16.11.2018 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | 500,00 |
| 15.11.2018 | 17,00 | 17,01 | 16,90 | 16,90 | -0,15% | 2.450,00 |
| 14.11.2018 | 17,01 | 17,01 | 16,90 | 16,93 | -1,20% | 6.596,00 |
| 13.11.2018 | 20,04 | 20,14 | 16,04 | 17,13 | -14,35% | 13.241,00 |
| 09.11.2018 | 20,25 | 20,25 | 20,00 | 20,00 | -3,98% | 2.012,00 |
| 06.11.2018 | 20,83 | 20,83 | 20,83 | 20,83 | 7,65% | 100,00 |
| 05.11.2018 | 19,35 | 19,35 | 19,35 | 19,35 | -7,39% | 100,00 |
| 17.10.2018 | 20,99 | 20,99 | 20,89 | 20,89 | -1,07% | 200,00 |
| 15.10.2018 | 20,51 | 21,12 | 20,51 | 21,12 | -4,00% | 3.500,00 |
| 24.09.2018 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 150,00 |
| 20.09.2018 | 22,50 | 22,50 | 22,30 | 22,50 | -1,10% | 1.800,00 |
| 19.09.2018 | 22,75 | 22,75 | 22,75 | 22,75 | 0,62% | 529,00 |
| 12.09.2018 | 22,91 | 22,91 | 22,50 | 22,61 | -1,18% | 300,00 |
| 11.09.2018 | 22,06 | 24,45 | 22,06 | 22,88 | -8,66% | 4.258,00 |
| 10.09.2018 | 25,05 | 25,05 | 25,05 | 25,05 | -1,18% | 296,00 |
| 04.09.2018 | 25,35 | 25,35 | 25,35 | 25,35 | -0,88% | 900,00 |
| 31.08.2018 | 25,58 | 25,58 | 25,58 | 25,58 | 0,30% | 300,00 |
| 30.08.2018 | 25,50 | 25,50 | 25,50 | 25,50 | 1,06% | 513,00 |
| 29.08.2018 | 25,25 | 25,25 | 25,23 | 25,23 | 0,73% | 1.200,00 |