1,310$
-2,96%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,34 | 1,40 | 1,31 | 1,31 | -2,96% | 27.836,00 |
| 06.05.2026 | 1,34 | 1,37 | 1,34 | 1,35 | 0,75% | 37.141,00 |
| 05.05.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 4,69% | 97.962,00 |
| 04.05.2026 | 1,16 | 1,29 | 1,16 | 1,28 | 9,40% | 86.158,00 |
| 01.05.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,85% | 14.712,00 |
| 30.04.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 0,85% | 20.070,00 |
| 29.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 11.915,00 |
| 28.04.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | 4.880,00 |
| 27.04.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 0,84% | 23.517,00 |
| 24.04.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 0,85% | 9.631,00 |
| 23.04.2026 | 1,18 | 1,22 | 1,18 | 1,18 | -0,51% | 11.703,00 |
| 22.04.2026 | 1,18 | 1,19 | 1,16 | 1,19 | -0,34% | 12.415,00 |
| 21.04.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 12.378,00 |
| 20.04.2026 | 1,23 | 1,26 | 1,20 | 1,21 | -0,82% | 18.602,00 |
| 17.04.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -1,61% | 13.258,00 |
| 16.04.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 5,08% | 31.153,00 |
| 15.04.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -0,84% | 26.055,00 |
| 14.04.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 1,71% | 26.959,00 |
| 13.04.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 2,63% | 10.239,00 |
| 10.04.2026 | 1,19 | 1,19 | 1,14 | 1,14 | -4,20% | 23.372,00 |
| 09.04.2026 | 1,20 | 1,22 | 1,17 | 1,19 | 0,85% | 9.702,00 |
| 08.04.2026 | 1,20 | 1,22 | 1,16 | 1,18 | 0,00% | 42.762,00 |
| 07.04.2026 | 1,15 | 1,25 | 1,15 | 1,18 | 0,00% | 22.907,00 |
| 06.04.2026 | 1,16 | 1,19 | 1,14 | 1,18 | 4,42% | 13.702,00 |
| 02.04.2026 | 1,12 | 1,15 | 1,12 | 1,13 | -1,74% | 15.350,00 |
| 01.04.2026 | 1,16 | 1,17 | 1,14 | 1,15 | 0,00% | 9.296,00 |
| 31.03.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 1,77% | 20.709,00 |
| 30.03.2026 | 1,11 | 1,16 | 1,09 | 1,13 | 1,80% | 47.774,00 |
| 27.03.2026 | 1,12 | 1,13 | 1,09 | 1,11 | 0,00% | 54.294,00 |
| 26.03.2026 | 1,14 | 1,17 | 1,09 | 1,11 | -3,48% | 66.208,00 |
| 25.03.2026 | 1,17 | 1,17 | 1,09 | 1,15 | 1,77% | 53.138,00 |
| 24.03.2026 | 1,13 | 1,17 | 1,13 | 1,13 | -2,59% | 32.439,00 |
| 23.03.2026 | 1,06 | 1,18 | 1,05 | 1,16 | 3,57% | 114.460,00 |
| 20.03.2026 | 1,08 | 1,14 | 1,07 | 1,12 | 3,23% | 105.646,00 |
| 19.03.2026 | 1,15 | 1,18 | 1,03 | 1,09 | -10,33% | 214.384,00 |
| 18.03.2026 | 1,26 | 1,29 | 1,21 | 1,21 | -3,20% | 104.449,00 |
| 17.03.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 3,31% | 32.789,00 |
| 16.03.2026 | 1,22 | 1,28 | 1,21 | 1,21 | -2,02% | 45.837,00 |
| 13.03.2026 | 1,28 | 1,31 | 1,22 | 1,24 | -1,98% | 24.124,00 |
| 12.03.2026 | 1,28 | 1,29 | 1,25 | 1,26 | 0,80% | 28.038,00 |
| 11.03.2026 | 1,26 | 1,28 | 1,24 | 1,25 | 0,00% | 45.067,00 |
| 10.03.2026 | 1,30 | 1,32 | 1,25 | 1,25 | -4,58% | 98.287,00 |
| 09.03.2026 | 1,33 | 1,35 | 1,29 | 1,31 | -1,50% | 59.313,00 |
| 06.03.2026 | 1,35 | 1,40 | 1,33 | 1,33 | -2,92% | 45.367,00 |
| 05.03.2026 | 1,40 | 1,41 | 1,35 | 1,37 | -2,14% | 21.293,00 |
| 04.03.2026 | 1,43 | 1,43 | 1,39 | 1,40 | 0,00% | 12.108,00 |
| 03.03.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | 12.046,00 |
| 02.03.2026 | 1,35 | 1,44 | 1,35 | 1,41 | 5,22% | 73.680,00 |
| 27.02.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,75% | 23.547,00 |
| 26.02.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | 24.940,00 |
| 25.02.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | 15.477,00 |
| 24.02.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | 14.155,00 |
| 23.02.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -0,75% | 15.795,00 |
| 20.02.2026 | 1,30 | 1,35 | 1,30 | 1,34 | 1,52% | 24.477,00 |
| 19.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | 25.038,00 |
| 18.02.2026 | 1,33 | 1,35 | 1,30 | 1,32 | 0,00% | 66.450,00 |
| 17.02.2026 | 1,32 | 1,33 | 1,30 | 1,32 | 0,76% | 44.515,00 |
| 13.02.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 0,00% | 20.993,00 |
| 12.02.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -0,76% | 43.136,00 |
| 11.02.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | 28.633,00 |
| 10.02.2026 | 1,33 | 1,37 | 1,33 | 1,34 | 0,37% | 44.136,00 |
| 09.02.2026 | 1,33 | 1,36 | 1,31 | 1,34 | -1,84% | 85.083,00 |
| 06.02.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 2,26% | 33.873,00 |
| 05.02.2026 | 1,37 | 1,37 | 1,32 | 1,33 | -2,92% | 23.356,00 |
| 04.02.2026 | 1,41 | 1,41 | 1,35 | 1,37 | -2,84% | 72.546,00 |
| 03.02.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 1,44% | 60.812,00 |
| 02.02.2026 | 1,38 | 1,42 | 1,38 | 1,39 | -1,07% | 48.608,00 |
| 30.01.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 0,00% | 37.699,00 |
| 29.01.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 1,81% | 40.931,00 |
| 28.01.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 0,73% | 25.202,00 |
| 27.01.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 1,48% | 41.678,00 |
| 26.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,74% | 37.324,00 |
| 22.01.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,37% | 48.829,00 |
| 21.01.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 1,11% | 62.381,00 |
| 20.01.2026 | 1,35 | 1,38 | 1,35 | 1,35 | -0,74% | 139.720,00 |
| 16.01.2026 | 1,36 | 1,39 | 1,35 | 1,36 | -0,73% | 49.599,00 |
| 15.01.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | 46.896,00 |
| 14.01.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 0,74% | 14.656,00 |
| 13.01.2026 | 1,35 | 1,38 | 1,35 | 1,36 | -0,73% | 49.554,00 |
| 12.01.2026 | 1,37 | 1,40 | 1,35 | 1,37 | -0,72% | 62.321,00 |
| 09.01.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | 44.811,00 |
| 08.01.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,00% | 42.859,00 |
| 07.01.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -1,43% | 30.807,00 |
| 06.01.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,00% | 33.262,00 |
| 05.01.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 1,45% | 36.913,00 |
| 02.01.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 1,47% | 37.939,00 |
| 31.12.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 59.314,00 |
| 30.12.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,74% | 36.311,00 |
| 29.12.2025 | 1,37 | 1,37 | 1,34 | 1,36 | 2,26% | 50.832,00 |
| 26.12.2025 | 1,34 | 1,36 | 1,32 | 1,33 | 0,00% | 38.706,00 |
| 24.12.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | 47.041,00 |
| 23.12.2025 | 1,33 | 1,39 | 1,32 | 1,32 | -2,94% | 315.228,00 |
| 22.12.2025 | 1,38 | 1,40 | 1,33 | 1,36 | -1,45% | 285.576,00 |
| 19.12.2025 | 1,45 | 1,47 | 1,38 | 1,38 | -6,44% | 135.027,00 |
| 18.12.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 2,43% | 50.516,00 |
| 17.12.2025 | 1,45 | 1,47 | 1,44 | 1,44 | 0,00% | 19.862,00 |
| 16.12.2025 | 1,43 | 1,49 | 1,43 | 1,44 | 1,41% | 52.071,00 |
| 15.12.2025 | 1,45 | 1,49 | 1,41 | 1,42 | -3,40% | 52.891,00 |
| 12.12.2025 | 1,46 | 1,50 | 1,45 | 1,47 | 0,68% | 22.181,00 |
| 11.12.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | 22.962,00 |