1,460$
-2,99%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,99% | 52.568,00 |
| 06.11.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 0,33% | 58.825,00 |
| 05.11.2025 | 1,43 | 1,52 | 1,43 | 1,50 | 1,69% | 59.007,00 |
| 04.11.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 1,03% | 58.376,00 |
| 03.11.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -1,35% | 40.046,00 |
| 31.10.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 4,23% | 83.076,00 |
| 30.10.2025 | 1,42 | 1,45 | 1,40 | 1,42 | -1,39% | 79.983,00 |
| 29.10.2025 | 1,45 | 1,46 | 1,41 | 1,44 | -1,37% | 62.091,00 |
| 28.10.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,39% | 36.445,00 |
| 27.10.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | 27.275,00 |
| 24.10.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,37% | 35.994,00 |
| 23.10.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 5,04% | 55.186,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -1,42% | 78.113,00 |
| 21.10.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | 64.812,00 |
| 20.10.2025 | 1,43 | 1,46 | 1,41 | 1,45 | 1,40% | 43.612,00 |
| 17.10.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 2,88% | 100.602,00 |
| 16.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,42% | 68.826,00 |
| 15.10.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -1,40% | 64.067,00 |
| 14.10.2025 | 1,39 | 1,43 | 1,37 | 1,43 | 1,42% | 66.740,00 |
| 13.10.2025 | 1,44 | 1,44 | 1,38 | 1,41 | 0,00% | 93.016,00 |
| 10.10.2025 | 1,47 | 1,48 | 1,40 | 1,41 | -3,42% | 53.325,00 |
| 09.10.2025 | 1,44 | 1,48 | 1,40 | 1,46 | 1,39% | 99.686,00 |
| 08.10.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 0,14% | 73.631,00 |
| 07.10.2025 | 1,47 | 1,50 | 1,41 | 1,44 | -3,49% | 174.353,00 |
| 06.10.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 6,43% | 47.825,00 |
| 02.10.2025 | 1,38 | 1,42 | 1,37 | 1,40 | 2,19% | 76.877,00 |
| 01.10.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -3,39% | 124.535,00 |
| 30.09.2025 | 1,44 | 1,47 | 1,40 | 1,42 | -0,84% | 90.694,00 |
| 29.09.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -2,72% | 37.377,00 |
| 26.09.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | 41.008,00 |
| 25.09.2025 | 1,44 | 1,48 | 1,39 | 1,46 | 2,10% | 309.055,00 |
| 24.09.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,38% | 39.151,00 |
| 23.09.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 0,00% | 79.946,00 |
| 22.09.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 0,69% | 94.532,00 |
| 19.09.2025 | 1,46 | 1,51 | 1,43 | 1,44 | -2,04% | 204.414,00 |
| 18.09.2025 | 1,50 | 1,50 | 1,44 | 1,47 | 0,68% | 104.599,00 |
| 17.09.2025 | 1,50 | 1,51 | 1,46 | 1,46 | -2,67% | 41.013,00 |
| 16.09.2025 | 1,50 | 1,54 | 1,44 | 1,50 | 0,00% | 119.284,00 |
| 15.09.2025 | 1,54 | 1,55 | 1,48 | 1,50 | -0,66% | 32.260,00 |
| 12.09.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -3,51% | 73.508,00 |
| 11.09.2025 | 1,46 | 1,58 | 1,46 | 1,57 | 7,19% | 139.693,00 |
| 10.09.2025 | 1,50 | 1,52 | 1,46 | 1,46 | -2,01% | 27.248,00 |
| 09.09.2025 | 1,47 | 1,54 | 1,47 | 1,49 | 2,05% | 107.867,00 |
| 08.09.2025 | 1,40 | 1,49 | 1,40 | 1,46 | 3,55% | 164.291,00 |
| 05.09.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -0,70% | 22.556,00 |
| 04.09.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 1,07% | 94.638,00 |
| 03.09.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -3,10% | 128.972,00 |
| 02.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,69% | 106.235,00 |
| 29.08.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 0,82% | 46.652,00 |
| 28.08.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -1,15% | 46.021,00 |
| 27.08.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 0,00% | 34.638,00 |
| 26.08.2025 | 1,44 | 1,50 | 1,43 | 1,48 | 3,50% | 88.637,00 |
| 25.08.2025 | 1,49 | 1,55 | 1,43 | 1,43 | -5,92% | 137.668,00 |
| 22.08.2025 | 1,43 | 1,53 | 1,43 | 1,52 | 5,56% | 35.986,00 |
| 21.08.2025 | 1,44 | 1,50 | 1,44 | 1,44 | -2,04% | 49.534,00 |
| 20.08.2025 | 1,56 | 1,56 | 1,43 | 1,47 | 0,68% | 47.093,00 |
| 19.08.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,67% | 44.890,00 |
| 18.08.2025 | 1,50 | 1,51 | 1,47 | 1,50 | -1,32% | 57.120,00 |
| 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 |