1,295$
0,39%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,28 | 1,34 | 1,25 | 1,30 | 0,39% | 125.693,00 |
| 17.12.2024 | 1,34 | 1,34 | 1,24 | 1,29 | -4,44% | 183.594,00 |
| 16.12.2024 | 1,37 | 1,41 | 1,32 | 1,35 | -0,74% | 145.281,00 |
| 13.12.2024 | 1,38 | 1,38 | 1,33 | 1,36 | 0,00% | 57.030,00 |
| 12.12.2024 | 1,46 | 1,46 | 1,33 | 1,36 | -6,85% | 225.401,00 |
| 11.12.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 27.137,00 |
| 10.12.2024 | 1,42 | 1,50 | 1,39 | 1,48 | 4,23% | 159.057,00 |
| 09.12.2024 | 1,36 | 1,43 | 1,34 | 1,42 | 3,65% | 197.359,00 |
| 06.12.2024 | 1,39 | 1,41 | 1,33 | 1,37 | -2,14% | 143.837,00 |
| 05.12.2024 | 1,40 | 1,43 | 1,36 | 1,40 | -1,41% | 35.890,00 |
| 04.12.2024 | 1,44 | 1,47 | 1,36 | 1,42 | 0,00% | 133.829,00 |
| 03.12.2024 | 1,50 | 1,50 | 1,41 | 1,42 | -3,40% | 248.412,00 |
| 02.12.2024 | 1,51 | 1,54 | 1,44 | 1,47 | -2,65% | 175.705,00 |
| 29.11.2024 | 1,55 | 1,55 | 1,44 | 1,51 | -1,95% | 145.425,00 |
| 27.11.2024 | 1,55 | 1,56 | 1,49 | 1,54 | 1,32% | 85.278,00 |
| 26.11.2024 | 1,56 | 1,58 | 1,50 | 1,52 | -3,18% | 65.685,00 |
| 25.11.2024 | 1,47 | 1,61 | 1,47 | 1,57 | 6,80% | 121.234,00 |
| 22.11.2024 | 1,49 | 1,50 | 1,43 | 1,47 | 3,52% | 96.740,00 |
| 20.11.2024 | 1,48 | 1,49 | 1,40 | 1,42 | -4,05% | 134.911,00 |
| 19.11.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 0,68% | 32.452,00 |
| 18.11.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | 41.885,00 |
| 15.11.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -1,00% | 23.111,00 |
| 14.11.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -2,60% | 49.560,00 |
| 13.11.2024 | 1,53 | 1,55 | 1,50 | 1,54 | 1,32% | 24.063,00 |
| 12.11.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 2,08% | 178.256,00 |
| 11.11.2024 | 1,50 | 1,53 | 1,45 | 1,49 | 1,99% | 211.742,00 |
| 08.11.2024 | 1,40 | 1,54 | 1,39 | 1,46 | 5,04% | 153.857,00 |
| 07.11.2024 | 1,46 | 1,48 | 1,39 | 1,39 | -0,71% | 60.256,00 |
| 06.11.2024 | 1,38 | 1,42 | 1,35 | 1,40 | 3,70% | 62.802,00 |
| 05.11.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -0,74% | 10.065,00 |
| 04.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,87% | 52.631,00 |
| 01.11.2024 | 1,38 | 1,39 | 1,30 | 1,34 | -3,26% | 277.868,00 |
| 31.10.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | 132.688,00 |
| 30.10.2024 | 1,37 | 1,39 | 1,37 | 1,37 | -0,22% | 20.352,00 |
| 29.10.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -1,86% | 21.320,00 |
| 28.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,07% | 1.214,00 |
| 25.10.2024 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | 42.771,00 |
| 24.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 1.576,00 |
| 23.10.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | 37.894,00 |
| 22.10.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -2,78% | 15.972,00 |
| 21.10.2024 | 1,38 | 1,46 | 1,38 | 1,44 | 2,13% | 61.757,00 |
| 18.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,71% | 6.864,00 |
| 17.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 22.379,00 |
| 16.10.2024 | 1,43 | 1,43 | 1,39 | 1,40 | 1,45% | 10.446,00 |
| 15.10.2024 | 1,37 | 1,42 | 1,36 | 1,38 | 0,73% | 5.953,00 |
| 14.10.2024 | 1,39 | 1,42 | 1,37 | 1,37 | 0,00% | 35.217,00 |
| 11.10.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,37% | 22.622,00 |
| 10.10.2024 | 1,39 | 1,42 | 1,38 | 1,39 | 1,98% | 24.272,00 |
| 09.10.2024 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | 7.387,00 |
| 08.10.2024 | 1,39 | 1,42 | 1,37 | 1,39 | -1,28% | 26.063,00 |
| 07.10.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 0,00% | 27.613,00 |
| 04.10.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,44% | 28.949,00 |
| 03.10.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 1,46% | 6.650,00 |
| 02.10.2024 | 1,30 | 1,40 | 1,30 | 1,37 | 3,01% | 19.683,00 |
| 01.10.2024 | 1,38 | 1,42 | 1,32 | 1,33 | -2,21% | 71.154,00 |
| 30.09.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -3,55% | 78.092,00 |
| 27.09.2024 | 1,45 | 1,48 | 1,40 | 1,41 | -2,08% | 113.159,00 |
| 26.09.2024 | 1,45 | 1,46 | 1,42 | 1,44 | 1,41% | 37.058,00 |
| 25.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | 8.886,00 |
| 24.09.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -0,69% | 36.300,00 |
| 23.09.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -2,70% | 36.287,00 |
| 20.09.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,78% | 26.235,00 |
| 19.09.2024 | 1,43 | 1,47 | 1,43 | 1,44 | 1,41% | 20.593,00 |
| 18.09.2024 | 1,42 | 1,48 | 1,42 | 1,42 | 0,00% | 27.493,00 |
| 17.09.2024 | 1,43 | 1,45 | 1,41 | 1,42 | 1,43% | 41.404,00 |
| 16.09.2024 | 1,47 | 1,49 | 1,34 | 1,40 | -4,76% | 118.073,00 |
| 13.09.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 2,08% | 32.362,00 |
| 12.09.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -1,37% | 5.439,00 |
| 11.09.2024 | 1,48 | 1,50 | 1,43 | 1,46 | -0,68% | 45.313,00 |
| 10.09.2024 | 1,49 | 1,52 | 1,46 | 1,47 | 0,68% | 3.981,00 |
| 09.09.2024 | 1,49 | 1,51 | 1,46 | 1,46 | -3,31% | 15.994,00 |
| 06.09.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 0,00% | 9.060,00 |
| 05.09.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | 8.672,00 |
| 04.09.2024 | 1,49 | 1,55 | 1,46 | 1,51 | 0,00% | 26.844,00 |
| 03.09.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | 30.086,00 |
| 30.08.2024 | 1,54 | 1,55 | 1,50 | 1,50 | -1,96% | 16.121,00 |
| 29.08.2024 | 1,55 | 1,55 | 1,50 | 1,53 | -0,65% | 14.239,00 |
| 28.08.2024 | 1,50 | 1,55 | 1,48 | 1,54 | 3,36% | 36.229,00 |
| 27.08.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | 18.240,00 |
| 26.08.2024 | 1,48 | 1,53 | 1,47 | 1,50 | 1,35% | 5.335,00 |
| 23.08.2024 | 1,46 | 1,54 | 1,46 | 1,48 | -0,67% | 18.209,00 |
| 22.08.2024 | 1,48 | 1,53 | 1,48 | 1,49 | -0,67% | 33.536,00 |
| 21.08.2024 | 1,53 | 1,54 | 1,42 | 1,50 | 0,67% | 29.165,00 |
| 20.08.2024 | 1,45 | 1,54 | 1,45 | 1,49 | 1,71% | 26.423,00 |
| 19.08.2024 | 1,48 | 1,54 | 1,47 | 1,47 | -1,01% | 29.709,00 |
| 16.08.2024 | 1,52 | 1,54 | 1,48 | 1,48 | -3,77% | 34.701,00 |
| 15.08.2024 | 1,49 | 1,55 | 1,49 | 1,54 | 5,34% | 59.650,00 |
| 14.08.2024 | 1,50 | 1,50 | 1,44 | 1,46 | -1,62% | 19.317,00 |
| 13.08.2024 | 1,42 | 1,48 | 1,41 | 1,48 | 5,25% | 15.312,00 |
| 12.08.2024 | 1,44 | 1,52 | 1,40 | 1,41 | -3,56% | 14.075,00 |
| 09.08.2024 | 1,43 | 1,49 | 1,43 | 1,46 | 2,24% | 2.579,00 |
| 08.08.2024 | 1,47 | 1,52 | 1,37 | 1,43 | 0,00% | 16.608,00 |
| 07.08.2024 | 1,46 | 1,49 | 1,42 | 1,43 | 0,00% | 39.715,00 |
| 06.08.2024 | 1,48 | 1,53 | 1,37 | 1,43 | -4,03% | 23.746,00 |
| 05.08.2024 | 1,43 | 1,52 | 1,39 | 1,49 | -5,70% | 52.041,00 |
| 02.08.2024 | 1,53 | 1,63 | 1,53 | 1,58 | 0,00% | 11.629,00 |
| 01.08.2024 | 1,59 | 1,59 | 1,54 | 1,58 | 0,00% | 12.043,00 |
| 31.07.2024 | 1,52 | 1,59 | 1,52 | 1,58 | 0,64% | 35.703,00 |
| 30.07.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,32% | 4.474,00 |
| 29.07.2024 | 1,58 | 1,58 | 1,54 | 1,58 | 0,19% | 26.654,00 |