USBC, Inc. USBC
AMEX · Vereinigte Staaten · Elektronische Technologie
$0,54400,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,54 | +0,72 % | $0,55 | $0,55 | $0,53 | 172,81K |
| 2026-09-30 | $0,54 | 0,00 % | $0,55 | $0,55 | $0,54 | 221,00K |
| 2026-09-29 | $0,54 | +1,89 % | $0,53 | $0,55 | $0,53 | 782,70K |
| 2026-09-28 | $0,53 | +3,92 % | $0,51 | $0,53 | $0,51 | 214,80K |
| 2026-09-25 | $0,51 | 0,00 % | $0,51 | $0,52 | $0,51 | 77,50K |
| 2026-09-24 | $0,51 | +2,00 % | $0,50 | $0,52 | $0,50 | 156,80K |
| 2026-09-23 | $0,50 | -5,66 % | $0,53 | $0,53 | $0,49 | 320,80K |
| 2026-09-22 | $0,53 | 0,00 % | $0,53 | $0,55 | $0,51 | 374,20K |
| 2026-09-21 | $0,53 | +3,92 % | $0,51 | $0,53 | $0,49 | 587,10K |
| 2026-09-18 | $0,51 | +8,51 % | $0,46 | $0,51 | $0,46 | 305,10K |
| 2026-09-17 | $0,47 | +4,44 % | $0,44 | $0,48 | $0,44 | 204,60K |
| 2026-09-16 | $0,45 | 0,00 % | $0,46 | $0,48 | $0,44 | 215,70K |
| 2026-09-15 | $0,45 | -6,25 % | $0,46 | $0,49 | $0,44 | 329,40K |
| 2026-09-14 | $0,48 | -2,04 % | $0,47 | $0,49 | $0,47 | 404,80K |
| 2026-09-11 | $0,49 | +6,52 % | $0,47 | $0,49 | $0,46 | 122,80K |
| 2026-09-10 | $0,46 | 0,00 % | $0,48 | $0,48 | $0,45 | 179,00K |
| 2026-09-09 | $0,46 | -9,80 % | $0,50 | $0,51 | $0,46 | 766,90K |
| 2026-09-08 | $0,51 | +4,08 % | $0,49 | $0,53 | $0,48 | 394,80K |
| 2026-09-04 | $0,49 | -2,00 % | $0,50 | $0,50 | $0,48 | 185,70K |
| 2026-09-03 | $0,50 | +4,17 % | $0,49 | $0,51 | $0,48 | 506,20K |
| 2026-09-02 | $0,48 | 0,00 % | $0,48 | $0,49 | $0,47 | 165,60K |
| 2026-09-01 | $0,48 | +14,29 % | $0,43 | $0,50 | $0,43 | 1,24M |
| 2026-08-31 | $0,42 | 0,00 % | $0,42 | $0,44 | $0,41 | 145,30K |
| 2026-08-28 | $0,42 | -4,55 % | $0,44 | $0,46 | $0,42 | 242,80K |
| 2026-08-27 | $0,44 | +7,32 % | $0,41 | $0,45 | $0,41 | 378,10K |
| 2026-08-26 | $0,41 | -21,15 % | $0,49 | $0,52 | $0,40 | 1,76M |
| 2026-08-25 | $0,52 | +15,56 % | $0,45 | $0,52 | $0,43 | 1,43M |
| 2026-08-24 | $0,45 | +9,76 % | $0,42 | $0,47 | $0,40 | 1,23M |
| 2026-08-21 | $0,41 | -2,38 % | $0,44 | $0,44 | $0,41 | 323,50K |
| 2026-08-20 | $0,42 | +5,00 % | $0,41 | $0,44 | $0,41 | 290,50K |
| 2026-08-19 | $0,40 | +5,26 % | $0,40 | $0,42 | $0,38 | 452,30K |
| 2026-08-18 | $0,38 | +2,70 % | $0,36 | $0,38 | $0,35 | 84,70K |
| 2026-08-17 | $0,37 | -2,63 % | $0,39 | $0,39 | $0,35 | 79,70K |
| 2026-08-14 | $0,38 | +2,70 % | $0,36 | $0,39 | $0,35 | 264,80K |
| 2026-08-13 | $0,37 | +2,78 % | $0,36 | $0,38 | $0,34 | 223,00K |
| 2026-08-12 | $0,36 | 0,00 % | $0,36 | $0,36 | $0,35 | 117,10K |
| 2026-08-11 | $0,36 | +2,86 % | $0,34 | $0,37 | $0,33 | 102,20K |
| 2026-08-10 | $0,35 | +2,94 % | $0,33 | $0,36 | $0,33 | 54,80K |
| 2026-08-07 | $0,34 | -2,86 % | $0,35 | $0,36 | $0,34 | 179,80K |
| 2026-08-06 | $0,35 | -2,78 % | $0,35 | $0,37 | $0,35 | 91,20K |
| 2026-08-05 | $0,36 | +2,86 % | $0,37 | $0,39 | $0,34 | 202,90K |
| 2026-08-04 | $0,35 | +2,94 % | $0,33 | $0,37 | $0,33 | 137,60K |
| 2026-08-03 | $0,34 | +6,25 % | $0,35 | $0,35 | $0,33 | 89,30K |
| 2026-07-31 | $0,32 | 0,00 % | $0,31 | $0,33 | $0,31 | 91,90K |
| 2026-07-30 | $0,32 | +3,23 % | $0,31 | $0,33 | $0,30 | 117,60K |
| 2026-07-29 | $0,31 | -3,12 % | $0,32 | $0,32 | $0,30 | 109,90K |
| 2026-07-28 | $0,32 | 0,00 % | $0,31 | $0,32 | $0,30 | 93,40K |
| 2026-07-27 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,29 | 409,10K |
| 2026-07-24 | $0,32 | -5,88 % | $0,33 | $0,34 | $0,31 | 201,30K |
| 2026-07-23 | $0,34 | 0,00 % | $0,33 | $0,36 | $0,32 | 265,30K |
| 2026-07-22 | $0,34 | -5,56 % | $0,36 | $0,37 | $0,34 | 74,00K |
| 2026-07-21 | $0,36 | +5,88 % | $0,34 | $0,37 | $0,34 | 257,70K |
| 2026-07-20 | $0,34 | 0,00 % | $0,35 | $0,35 | $0,34 | 66,70K |
| 2026-07-17 | $0,34 | 0,00 % | $0,33 | $0,34 | $0,33 | 87,70K |
| 2026-07-16 | $0,34 | -2,86 % | $0,36 | $0,36 | $0,33 | 159,60K |
| 2026-07-15 | $0,35 | +12,90 % | $0,32 | $0,36 | $0,32 | 676,20K |
| 2026-07-14 | $0,31 | -3,12 % | $0,31 | $0,32 | $0,31 | 283,90K |
| 2026-07-13 | $0,32 | 0,00 % | $0,32 | $0,34 | $0,32 | 92,50K |
| 2026-07-10 | $0,32 | -3,03 % | $0,32 | $0,33 | $0,32 | 80,20K |
| 2026-07-09 | $0,33 | +6,45 % | $0,31 | $0,35 | $0,30 | 129,60K |
| 2026-07-08 | $0,31 | -3,12 % | $0,32 | $0,33 | $0,30 | 228,20K |
| 2026-07-07 | $0,32 | -3,03 % | $0,35 | $0,35 | $0,31 | 170,70K |
| 2026-07-06 | $0,33 | +3,13 % | $0,32 | $0,35 | $0,31 | 555,50K |
| 2026-07-02 | $0,32 | -3,03 % | $0,33 | $0,33 | $0,31 | 186,70K |
| 2026-07-01 | $0,33 | +6,45 % | $0,31 | $0,34 | $0,31 | 146,60K |
| 2026-06-30 | $0,31 | -6,06 % | $0,33 | $0,34 | $0,31 | 169,50K |
| 2026-06-29 | $0,33 | +6,45 % | $0,37 | $0,37 | $0,32 | 222,50K |
| 2026-06-26 | $0,31 | 0,00 % | $0,31 | $0,33 | $0,31 | 308,90K |
| 2026-06-25 | $0,31 | -8,82 % | $0,35 | $0,36 | $0,31 | 586,20K |
| 2026-06-24 | $0,34 | -10,53 % | $0,37 | $0,39 | $0,33 | 460,50K |
| 2026-06-23 | $0,38 | 0,00 % | $0,39 | $0,39 | $0,37 | 306,10K |
| 2026-06-22 | $0,38 | -9,52 % | $0,40 | $0,40 | $0,38 | 490,70K |
| 2026-06-18 | $0,42 | +13,51 % | $0,37 | $0,47 | $0,36 | 859,80K |
| 2026-06-17 | $0,37 | +2,78 % | $0,36 | $0,40 | $0,36 | 581,20K |
| 2026-06-16 | $0,36 | -2,70 % | $0,37 | $0,38 | $0,35 | 215,70K |
| 2026-06-15 | $0,37 | +5,71 % | $0,36 | $0,38 | $0,33 | 221,30K |
| 2026-06-12 | $0,35 | -2,78 % | $0,35 | $0,38 | $0,34 | 351,40K |
| 2026-06-11 | $0,36 | +5,88 % | $0,34 | $0,36 | $0,32 | 269,40K |
| 2026-06-10 | $0,34 | 0,00 % | $0,33 | $0,35 | $0,32 | 248,10K |
| 2026-06-09 | $0,34 | -5,56 % | $0,35 | $0,36 | $0,33 | 680,80K |
| 2026-06-08 | $0,36 | +9,09 % | $0,32 | $0,37 | $0,32 | 1,16M |
| 2026-06-05 | $0,33 | +6,45 % | $0,30 | $0,35 | $0,29 | 1,22M |
| 2026-06-04 | $0,31 | +3,33 % | $0,30 | $0,31 | $0,30 | 639,70K |
| 2026-06-03 | $0,30 | -6,25 % | $0,32 | $0,32 | $0,30 | 685,10K |
| 2026-06-02 | $0,32 | -3,03 % | $0,33 | $0,34 | $0,31 | 679,90K |
| 2026-06-01 | $0,33 | -2,94 % | $0,34 | $0,35 | $0,33 | 660,60K |
| 2026-05-29 | $0,34 | -8,11 % | $0,37 | $0,39 | $0,34 | 690,40K |
| 2026-05-28 | $0,37 | 0,00 % | $0,36 | $0,38 | $0,36 | 334,00K |
| 2026-05-27 | $0,37 | -7,50 % | $0,40 | $0,40 | $0,35 | 1,08M |
| 2026-05-26 | $0,40 | +2,56 % | $0,41 | $0,42 | $0,39 | 591,50K |