U.S. Global Investors, Inc. Class A GROW
NASDAQ · Vereinigte Staaten · Sonstiges
$2,86-0,03 (-1,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,86 | -0,35 % | $2,90 | $2,95 | $2,84 | 21,01K |
| 2026-10-01 | $2,87 | -0,35 % | $2,85 | $2,90 | $2,85 | 17,50K |
| 2026-09-30 | $2,88 | -1,03 % | $2,92 | $2,92 | $2,87 | 4,40K |
| 2026-09-29 | $2,91 | -0,34 % | $3,03 | $3,03 | $2,88 | 6,50K |
| 2026-09-28 | $2,92 | -2,01 % | $2,95 | $3,02 | $2,92 | 6,40K |
| 2026-09-25 | $2,98 | +1,71 % | $2,94 | $3,00 | $2,93 | 3,90K |
| 2026-09-24 | $2,93 | -1,35 % | $2,96 | $2,98 | $2,85 | 17,50K |
| 2026-09-23 | $2,97 | -1,33 % | $2,98 | $3,00 | $2,95 | 14,20K |
| 2026-09-22 | $3,01 | +0,33 % | $2,98 | $3,03 | $2,98 | 7,10K |
| 2026-09-21 | $3,00 | -1,96 % | $3,06 | $3,07 | $2,99 | 29,50K |
| 2026-09-18 | $3,06 | +2,68 % | $3,00 | $3,06 | $2,98 | 10,50K |
| 2026-09-17 | $2,98 | +0,34 % | $3,01 | $3,01 | $2,96 | 12,30K |
| 2026-09-16 | $2,97 | -0,34 % | $3,00 | $3,04 | $2,94 | 22,30K |
| 2026-09-15 | $2,98 | +0,68 % | $2,94 | $3,08 | $2,93 | 23,00K |
| 2026-09-14 | $2,96 | +1,72 % | $2,92 | $3,07 | $2,86 | 25,40K |
| 2026-09-11 | $2,91 | +0,34 % | $2,98 | $3,00 | $2,89 | 34,10K |
| 2026-09-10 | $2,90 | +1,40 % | $2,93 | $3,03 | $2,81 | 67,90K |
| 2026-09-09 | $2,86 | -1,38 % | $2,91 | $2,92 | $2,86 | 20,90K |
| 2026-09-08 | $2,90 | -2,68 % | $2,91 | $3,00 | $2,90 | 31,90K |
| 2026-09-04 | $2,98 | -8,87 % | $3,38 | $3,38 | $2,95 | 99,00K |
| 2026-09-03 | $3,27 | +1,24 % | $3,28 | $3,29 | $3,23 | 30,10K |
| 2026-09-02 | $3,23 | -3,87 % | $3,33 | $3,37 | $3,23 | 11,90K |
| 2026-09-01 | $3,36 | +2,75 % | $3,32 | $3,36 | $3,25 | 20,40K |
| 2026-08-31 | $3,27 | -1,80 % | $3,35 | $3,38 | $3,27 | 9,90K |
| 2026-08-28 | $3,33 | -0,60 % | $3,35 | $3,37 | $3,19 | 35,20K |
| 2026-08-27 | $3,35 | +0,30 % | $3,39 | $3,39 | $3,28 | 10,90K |
| 2026-08-26 | $3,34 | +1,21 % | $3,30 | $3,34 | $3,30 | 2,10K |
| 2026-08-25 | $3,30 | -0,90 % | $3,35 | $3,35 | $3,30 | 2,70K |
| 2026-08-24 | $3,33 | +1,22 % | $3,29 | $3,34 | $3,25 | 5,50K |
| 2026-08-21 | $3,29 | +1,23 % | $3,27 | $3,29 | $3,20 | 4,00K |
| 2026-08-20 | $3,25 | -0,31 % | $3,21 | $3,28 | $3,20 | 13,90K |
| 2026-08-19 | $3,26 | +1,87 % | $3,11 | $3,29 | $3,11 | 12,00K |
| 2026-08-18 | $3,20 | +0,63 % | $3,16 | $3,20 | $3,15 | 8,40K |
| 2026-08-17 | $3,18 | 0,00 % | $3,18 | $3,20 | $3,18 | 15,00K |
| 2026-08-14 | $3,18 | +1,60 % | $3,12 | $3,18 | $3,11 | 24,20K |
| 2026-08-13 | $3,13 | +0,32 % | $3,12 | $3,14 | $3,12 | 24,40K |
| 2026-08-12 | $3,12 | +0,32 % | $3,14 | $3,14 | $3,11 | 8,00K |
| 2026-08-11 | $3,11 | +0,32 % | $3,09 | $3,12 | $3,03 | 11,20K |
| 2026-08-10 | $3,10 | 0,00 % | $3,10 | $3,14 | $3,08 | 6,70K |
| 2026-08-07 | $3,10 | 0,00 % | $3,10 | $3,14 | $3,09 | 8,80K |
| 2026-08-06 | $3,10 | +1,64 % | $3,08 | $3,10 | $3,05 | 12,90K |
| 2026-08-05 | $3,05 | +2,35 % | $3,00 | $3,08 | $2,99 | 8,40K |
| 2026-08-04 | $2,98 | 0,00 % | $2,99 | $3,03 | $2,96 | 9,60K |
| 2026-08-03 | $2,98 | +4,20 % | $2,84 | $3,02 | $2,84 | 53,70K |
| 2026-07-31 | $2,86 | -1,04 % | $2,89 | $2,89 | $2,86 | 7,30K |
| 2026-07-30 | $2,89 | -1,37 % | $3,03 | $3,03 | $2,88 | 3,90K |
| 2026-07-29 | $2,93 | -2,33 % | $2,97 | $2,98 | $2,90 | 20,40K |
| 2026-07-28 | $3,00 | +1,01 % | $3,02 | $3,02 | $2,90 | 91,20K |
| 2026-07-27 | $2,97 | +1,37 % | $2,91 | $3,03 | $2,90 | 11,40K |
| 2026-07-24 | $2,93 | +1,03 % | $3,04 | $3,04 | $2,90 | 3,90K |
| 2026-07-23 | $2,90 | -1,36 % | $2,90 | $2,96 | $2,90 | 33,20K |
| 2026-07-22 | $2,94 | +1,38 % | $2,95 | $2,95 | $2,90 | 11,70K |
| 2026-07-21 | $2,90 | 0,00 % | $2,95 | $2,95 | $2,90 | 8,10K |
| 2026-07-20 | $2,90 | -1,69 % | $2,90 | $2,96 | $2,90 | 28,60K |
| 2026-07-17 | $2,95 | +0,68 % | $2,92 | $2,96 | $2,90 | 9,90K |
| 2026-07-16 | $2,93 | -0,34 % | $2,92 | $2,98 | $2,92 | 4,80K |
| 2026-07-15 | $2,94 | +0,68 % | $2,92 | $2,99 | $2,92 | 5,30K |
| 2026-07-14 | $2,92 | -0,68 % | $2,97 | $3,00 | $2,92 | 5,40K |
| 2026-07-13 | $2,94 | -2,33 % | $2,96 | $2,99 | $2,93 | 15,70K |
| 2026-07-10 | $3,01 | +1,01 % | $2,99 | $3,01 | $2,91 | 9,00K |
| 2026-07-09 | $2,98 | -0,33 % | $2,95 | $3,00 | $2,95 | 4,50K |
| 2026-07-08 | $2,99 | +0,34 % | $3,00 | $3,00 | $2,93 | 24,00K |
| 2026-07-07 | $2,98 | -1,65 % | $3,05 | $3,05 | $2,95 | 25,50K |
| 2026-07-06 | $3,03 | -3,81 % | $3,15 | $3,15 | $3,01 | 32,00K |
| 2026-07-02 | $3,15 | 0,00 % | $3,10 | $3,15 | $3,08 | 19,70K |
| 2026-07-01 | $3,15 | +0,96 % | $3,10 | $3,17 | $3,07 | 17,90K |
| 2026-06-30 | $3,12 | -1,27 % | $3,17 | $3,17 | $3,11 | 25,30K |
| 2026-06-29 | $3,16 | +0,64 % | $3,13 | $3,22 | $3,09 | 8,90K |
| 2026-06-26 | $3,14 | -0,32 % | $3,11 | $3,17 | $3,11 | 16,80K |
| 2026-06-25 | $3,15 | -0,94 % | $3,21 | $3,21 | $3,11 | 25,40K |
| 2026-06-24 | $3,18 | +1,27 % | $3,12 | $3,18 | $3,12 | 8,70K |
| 2026-06-23 | $3,14 | -1,57 % | $3,14 | $3,16 | $3,06 | 37,90K |
| 2026-06-22 | $3,19 | +2,90 % | $3,20 | $3,20 | $3,08 | 72,30K |
| 2026-06-18 | $3,10 | +1,97 % | $3,02 | $3,14 | $2,91 | 73,10K |
| 2026-06-17 | $3,04 | +4,47 % | $2,91 | $3,31 | $2,91 | 133,40K |
| 2026-06-16 | $2,91 | -2,68 % | $2,99 | $3,01 | $2,91 | 28,20K |
| 2026-06-15 | $2,99 | +1,01 % | $2,92 | $3,06 | $2,90 | 24,80K |
| 2026-06-12 | $2,96 | +1,72 % | $2,93 | $2,99 | $2,90 | 21,50K |
| 2026-06-11 | $2,91 | +4,68 % | $2,90 | $2,94 | $2,90 | 67,60K |
| 2026-06-10 | $2,78 | 0,00 % | $2,79 | $2,84 | $2,77 | 7,50K |
| 2026-06-09 | $2,78 | +1,46 % | $2,78 | $2,80 | $2,74 | 24,90K |
| 2026-06-08 | $2,74 | +2,62 % | $2,73 | $2,78 | $2,71 | 15,80K |
| 2026-06-05 | $2,67 | -1,48 % | $2,73 | $2,76 | $2,65 | 40,90K |
| 2026-06-04 | $2,71 | +3,83 % | $2,61 | $2,73 | $2,61 | 53,90K |
| 2026-06-03 | $2,61 | +0,77 % | $2,59 | $2,61 | $2,59 | 22,00K |
| 2026-06-02 | $2,59 | 0,00 % | $2,59 | $2,64 | $2,57 | 62,60K |
| 2026-06-01 | $2,59 | -1,89 % | $2,65 | $2,66 | $2,56 | 50,60K |
| 2026-05-29 | $2,64 | +0,76 % | $2,63 | $2,68 | $2,60 | 8,80K |
| 2026-05-28 | $2,62 | -1,50 % | $2,60 | $2,65 | $2,59 | 21,00K |
| 2026-05-27 | $2,66 | +1,14 % | $2,62 | $2,68 | $2,62 | 15,90K |