1,520$
-3,18%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -3,18% | 55.932,00 |
| 14.08.2025 | 1,62 | 1,62 | 1,52 | 1,57 | -3,09% | 81.002,00 |
| 13.08.2025 | 1,51 | 1,62 | 1,51 | 1,62 | 7,28% | 93.553,00 |
| 12.08.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 3,92% | 76.475,00 |
| 11.08.2025 | 1,56 | 1,56 | 1,38 | 1,45 | -6,86% | 420.415,00 |
| 08.08.2025 | 1,60 | 1,68 | 1,56 | 1,56 | 0,00% | 112.929,00 |
| 07.08.2025 | 1,82 | 1,87 | 1,53 | 1,56 | -16,35% | 353.362,00 |
| 06.08.2025 | 1,86 | 1,92 | 1,78 | 1,87 | -1,58% | 57.965,00 |
| 05.08.2025 | 1,77 | 2,02 | 1,71 | 1,90 | 7,06% | 225.366,00 |
| 04.08.2025 | 1,67 | 1,80 | 1,65 | 1,77 | 5,36% | 83.682,00 |
| 01.08.2025 | 1,70 | 1,74 | 1,64 | 1,68 | -1,75% | 49.762,00 |
| 31.07.2025 | 1,72 | 1,75 | 1,70 | 1,71 | -1,16% | 44.612,00 |
| 30.07.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -2,26% | 22.515,00 |
| 29.07.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -0,56% | 24.096,00 |
| 28.07.2025 | 1,77 | 1,83 | 1,75 | 1,78 | -1,11% | 63.191,00 |
| 25.07.2025 | 1,77 | 1,80 | 1,72 | 1,80 | 1,69% | 29.302,00 |
| 24.07.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -1,67% | 15.464,00 |
| 23.07.2025 | 1,82 | 1,85 | 1,74 | 1,80 | 0,00% | 63.387,00 |
| 22.07.2025 | 1,72 | 1,84 | 1,70 | 1,80 | 4,65% | 120.887,00 |
| 21.07.2025 | 1,76 | 1,78 | 1,71 | 1,72 | -3,37% | 66.957,00 |
| 18.07.2025 | 1,80 | 1,85 | 1,76 | 1,78 | 1,14% | 82.247,00 |
| 17.07.2025 | 1,73 | 1,79 | 1,72 | 1,76 | 2,33% | 48.673,00 |
| 16.07.2025 | 1,73 | 1,78 | 1,66 | 1,72 | 1,18% | 61.126,00 |
| 15.07.2025 | 1,73 | 1,81 | 1,67 | 1,70 | -1,73% | 64.111,00 |
| 14.07.2025 | 1,84 | 1,92 | 1,72 | 1,73 | -5,98% | 165.284,00 |
| 11.07.2025 | 1,65 | 1,90 | 1,65 | 1,84 | 11,52% | 444.305,00 |
| 10.07.2025 | 1,61 | 1,68 | 1,60 | 1,65 | 3,12% | 88.183,00 |
| 09.07.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 0,63% | 54.739,00 |
| 08.07.2025 | 1,60 | 1,63 | 1,58 | 1,59 | 1,27% | 73.164,00 |
| 07.07.2025 | 1,61 | 1,62 | 1,55 | 1,57 | -3,09% | 79.202,00 |
| 03.07.2025 | 1,60 | 1,65 | 1,58 | 1,62 | 0,00% | 50.848,00 |
| 02.07.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 2,53% | 32.906,00 |
| 01.07.2025 | 1,55 | 1,69 | 1,52 | 1,58 | 2,60% | 178.504,00 |
| 30.06.2025 | 1,44 | 1,59 | 1,44 | 1,54 | 5,84% | 262.976,00 |
| 27.06.2025 | 1,44 | 1,47 | 1,44 | 1,46 | -0,34% | 44.791,00 |
| 26.06.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,82% | 130.345,00 |
| 25.06.2025 | 1,38 | 1,47 | 1,32 | 1,42 | 2,90% | 143.775,00 |
| 24.06.2025 | 1,40 | 1,41 | 1,33 | 1,38 | -2,13% | 128.396,00 |
| 23.06.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -2,76% | 49.035,00 |
| 20.06.2025 | 1,41 | 1,53 | 1,41 | 1,45 | 3,57% | 161.244,00 |
| 18.06.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 1,45% | 34.453,00 |
| 17.06.2025 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | 26.335,00 |
| 16.06.2025 | 1,37 | 1,43 | 1,37 | 1,38 | 0,00% | 55.479,00 |
| 13.06.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 0,73% | 45.213,00 |
| 12.06.2025 | 1,40 | 1,42 | 1,35 | 1,37 | -3,52% | 47.991,00 |
| 11.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 1,43% | 53.716,00 |
| 10.06.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,45% | 72.025,00 |
| 09.06.2025 | 1,38 | 1,42 | 1,38 | 1,38 | -1,43% | 62.681,00 |
| 06.06.2025 | 1,38 | 1,44 | 1,38 | 1,40 | 0,72% | 62.979,00 |
| 05.06.2025 | 1,39 | 1,44 | 1,38 | 1,39 | 0,00% | 89.114,00 |
| 04.06.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -0,71% | 68.870,00 |
| 03.06.2025 | 1,40 | 1,42 | 1,39 | 1,40 | 0,72% | 63.340,00 |
| 02.06.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -2,66% | 46.283,00 |
| 30.05.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,28% | 14.913,00 |
| 29.05.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -2,08% | 35.932,00 |
| 28.05.2025 | 1,41 | 1,44 | 1,39 | 1,44 | 2,13% | 67.528,00 |
| 27.05.2025 | 1,43 | 1,45 | 1,41 | 1,41 | 0,00% | 81.458,00 |
| 23.05.2025 | 1,36 | 1,46 | 1,35 | 1,41 | -0,70% | 39.817,00 |
| 22.05.2025 | 1,43 | 1,46 | 1,41 | 1,42 | -0,70% | 62.555,00 |
| 21.05.2025 | 1,44 | 1,49 | 1,43 | 1,43 | -0,69% | 71.678,00 |
| 20.05.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | 104.791,00 |
| 19.05.2025 | 1,43 | 1,51 | 1,43 | 1,46 | 0,69% | 105.767,00 |
| 16.05.2025 | 1,45 | 1,48 | 1,42 | 1,45 | 1,40% | 64.111,00 |
| 15.05.2025 | 1,45 | 1,52 | 1,37 | 1,43 | -8,33% | 202.916,00 |
| 14.05.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -1,27% | 53.573,00 |
| 13.05.2025 | 1,57 | 1,61 | 1,53 | 1,58 | 0,64% | 74.923,00 |
| 12.05.2025 | 1,68 | 1,68 | 1,53 | 1,57 | 0,64% | 124.644,00 |
| 09.05.2025 | 1,53 | 1,59 | 1,49 | 1,56 | 2,63% | 32.026,00 |
| 08.05.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 4,83% | 63.489,00 |
| 07.05.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -2,68% | 34.471,00 |
| 06.05.2025 | 1,52 | 1,54 | 1,45 | 1,49 | -3,87% | 34.865,00 |
| 05.05.2025 | 1,59 | 1,60 | 1,49 | 1,55 | -1,90% | 73.921,00 |
| 02.05.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -3,66% | 30.677,00 |
| 01.05.2025 | 1,59 | 1,66 | 1,59 | 1,64 | -1,20% | 26.527,00 |
| 30.04.2025 | 1,61 | 1,66 | 1,58 | 1,66 | 3,11% | 35.497,00 |
| 29.04.2025 | 1,61 | 1,62 | 1,56 | 1,61 | -1,23% | 12.281,00 |
| 28.04.2025 | 1,61 | 1,68 | 1,58 | 1,63 | -0,61% | 95.216,00 |
| 25.04.2025 | 1,56 | 1,65 | 1,55 | 1,64 | 3,14% | 53.833,00 |
| 24.04.2025 | 1,57 | 1,64 | 1,55 | 1,59 | 3,25% | 67.680,00 |
| 23.04.2025 | 1,61 | 1,65 | 1,53 | 1,54 | -4,94% | 63.229,00 |
| 22.04.2025 | 1,54 | 1,63 | 1,47 | 1,62 | 5,19% | 72.541,00 |
| 21.04.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | 48.138,00 |
| 17.04.2025 | 1,52 | 1,56 | 1,47 | 1,52 | 0,66% | 31.876,00 |
| 16.04.2025 | 1,44 | 1,54 | 1,44 | 1,51 | -2,58% | 10.981,00 |
| 15.04.2025 | 1,42 | 1,57 | 1,42 | 1,55 | 6,16% | 93.076,00 |
| 14.04.2025 | 1,38 | 1,50 | 1,38 | 1,46 | 5,80% | 85.630,00 |
| 11.04.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 2,22% | 39.626,00 |
| 10.04.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -2,17% | 71.534,00 |
| 09.04.2025 | 1,27 | 1,45 | 1,27 | 1,38 | 8,66% | 161.193,00 |
| 08.04.2025 | 1,43 | 1,46 | 1,24 | 1,27 | -5,22% | 161.721,00 |
| 07.04.2025 | 1,26 | 1,43 | 1,26 | 1,34 | -0,37% | 244.303,00 |
| 04.04.2025 | 1,38 | 1,38 | 1,26 | 1,35 | -5,94% | 179.872,00 |
| 03.04.2025 | 1,50 | 1,50 | 1,41 | 1,43 | -5,30% | 85.481,00 |
| 02.04.2025 | 1,48 | 1,55 | 1,46 | 1,51 | 2,72% | 81.365,00 |
| 01.04.2025 | 1,47 | 1,49 | 1,43 | 1,47 | 0,68% | 54.014,00 |
| 31.03.2025 | 1,45 | 1,49 | 1,43 | 1,46 | -0,68% | 124.565,00 |
| 28.03.2025 | 1,56 | 1,56 | 1,43 | 1,47 | -5,77% | 192.433,00 |
| 27.03.2025 | 1,73 | 1,73 | 1,53 | 1,56 | -1,89% | 179.628,00 |
| 26.03.2025 | 1,65 | 1,66 | 1,48 | 1,59 | -3,64% | 230.011,00 |
| 25.03.2025 | 1,60 | 1,65 | 1,56 | 1,65 | 3,77% | 104.019,00 |