Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 68.025,00 |
| 13.10.2025 | 1,44 | 1,44 | 1,38 | 1,41 | 0,00% | 100.503,00 |
| 10.10.2025 | 1,47 | 1,48 | 1,40 | 1,41 | -3,42% | 54.346,00 |
| 09.10.2025 | 1,44 | 1,48 | 1,40 | 1,46 | 1,39% | 100.230,00 |
| 08.10.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 0,14% | 73.636,00 |
| 07.10.2025 | 1,47 | 1,50 | 1,41 | 1,44 | -3,49% | 174.385,00 |
| 06.10.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 6,43% | 48.298,00 |
| 02.10.2025 | 1,38 | 1,42 | 1,37 | 1,40 | 2,19% | 79.360,00 |
| 01.10.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -3,52% | 124.560,00 |
| 30.09.2025 | 1,44 | 1,47 | 1,40 | 1,42 | -0,70% | 91.205,00 |
| 29.09.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -2,72% | 37.382,00 |
| 26.09.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | 41.177,00 |
| 25.09.2025 | 1,44 | 1,48 | 1,39 | 1,46 | 2,10% | 309.316,00 |
| 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% | 80.072,00 |
| 22.09.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,11% | 94.577,00 |
| 19.09.2025 | 1,46 | 1,51 | 1,42 | 1,42 | -3,40% | 217.165,00 |
| 18.09.2025 | 1,50 | 1,50 | 1,44 | 1,47 | 0,68% | 104.619,00 |
| 17.09.2025 | 1,50 | 1,51 | 1,46 | 1,46 | -2,67% | 41.078,00 |
| 16.09.2025 | 1,50 | 1,54 | 1,44 | 1,50 | 0,00% | 119.319,00 |
| 15.09.2025 | 1,54 | 1,55 | 1,48 | 1,50 | -0,66% | 32.311,00 |
| 12.09.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -3,51% | 74.056,00 |
| 11.09.2025 | 1,46 | 1,58 | 1,46 | 1,57 | 7,19% | 140.606,00 |
| 10.09.2025 | 1,50 | 1,52 | 1,46 | 1,46 | -2,01% | 29.115,00 |
| 09.09.2025 | 1,47 | 1,54 | 1,47 | 1,49 | 2,05% | 107.935,00 |
| 08.09.2025 | 1,40 | 1,49 | 1,40 | 1,46 | 3,55% | 164.362,00 |
| 05.09.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -0,70% | 22.567,00 |
| 04.09.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 0,71% | 94.639,00 |
| 03.09.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -2,76% | 129.042,00 |
| 02.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,69% | 106.236,00 |
| 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% | 46.600,00 |
| 27.08.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 0,00% | 34.786,00 |
| 26.08.2025 | 1,44 | 1,50 | 1,43 | 1,48 | 3,50% | 88.694,00 |
| 25.08.2025 | 1,49 | 1,55 | 1,43 | 1,43 | -5,92% | 137.707,00 |
| 22.08.2025 | 1,43 | 1,53 | 1,43 | 1,52 | 5,56% | 36.489,00 |
| 21.08.2025 | 1,44 | 1,50 | 1,44 | 1,44 | -2,04% | 49.636,00 |
| 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% | 44.916,00 |
| 18.08.2025 | 1,50 | 1,51 | 1,47 | 1,50 | -1,32% | 57.220,00 |
| 15.08.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -3,18% | 55.935,00 |
| 14.08.2025 | 1,62 | 1,62 | 1,52 | 1,57 | -3,09% | 87.402,00 |
| 13.08.2025 | 1,51 | 1,62 | 1,51 | 1,62 | 7,28% | 93.578,00 |
| 12.08.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 3,78% | 76.715,00 |
| 11.08.2025 | 1,56 | 1,56 | 1,38 | 1,46 | -6,73% | 420.656,00 |
| 08.08.2025 | 1,60 | 1,68 | 1,56 | 1,56 | 0,00% | 113.480,00 |
| 07.08.2025 | 1,82 | 1,87 | 1,53 | 1,56 | -16,35% | 361.992,00 |
| 06.08.2025 | 1,86 | 1,92 | 1,78 | 1,87 | -1,58% | 65.802,00 |
| 05.08.2025 | 1,77 | 2,02 | 1,71 | 1,90 | 7,06% | 225.578,00 |
| 04.08.2025 | 1,67 | 1,80 | 1,65 | 1,77 | 5,36% | 83.880,00 |
| 01.08.2025 | 1,70 | 1,74 | 1,64 | 1,68 | -1,75% | 49.763,00 |
| 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 | -1,70% | 22.527,00 |
| 29.07.2025 | 1,80 | 1,81 | 1,76 | 1,76 | -1,12% | 24.426,00 |
| 28.07.2025 | 1,77 | 1,83 | 1,75 | 1,78 | -1,11% | 63.197,00 |
| 25.07.2025 | 1,77 | 1,80 | 1,72 | 1,80 | 1,69% | 29.386,00 |
| 24.07.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -1,67% | 15.564,00 |
| 23.07.2025 | 1,82 | 1,85 | 1,73 | 1,80 | 0,00% | 63.402,00 |
| 22.07.2025 | 1,72 | 1,84 | 1,70 | 1,80 | 4,65% | 121.002,00 |
| 21.07.2025 | 1,76 | 1,78 | 1,71 | 1,72 | -3,37% | 67.093,00 |
| 18.07.2025 | 1,80 | 1,85 | 1,76 | 1,78 | 1,14% | 83.122,00 |
| 17.07.2025 | 1,73 | 1,79 | 1,72 | 1,76 | 2,33% | 52.615,00 |
| 16.07.2025 | 1,73 | 1,78 | 1,66 | 1,72 | 1,18% | 61.736,00 |
| 15.07.2025 | 1,73 | 1,81 | 1,67 | 1,70 | -1,73% | 64.430,00 |
| 14.07.2025 | 1,84 | 1,92 | 1,72 | 1,73 | -5,98% | 165.408,00 |
| 11.07.2025 | 1,65 | 1,90 | 1,65 | 1,84 | 11,52% | 444.427,00 |
| 10.07.2025 | 1,61 | 1,68 | 1,60 | 1,65 | 3,12% | 88.872,00 |
| 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% | 74.365,00 |
| 07.07.2025 | 1,61 | 1,62 | 1,55 | 1,57 | -3,09% | 79.811,00 |
| 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% | 33.865,00 |
| 01.07.2025 | 1,55 | 1,69 | 1,52 | 1,58 | 3,27% | 178.771,00 |
| 30.06.2025 | 1,44 | 1,59 | 1,44 | 1,53 | 5,52% | 263.037,00 |
| 27.06.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -0,68% | 44.791,00 |
| 26.06.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,82% | 130.356,00 |
| 25.06.2025 | 1,38 | 1,47 | 1,32 | 1,42 | 2,90% | 143.786,00 |
| 24.06.2025 | 1,40 | 1,41 | 1,33 | 1,38 | -2,13% | 128.416,00 |
| 23.06.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -2,08% | 49.447,00 |
| 20.06.2025 | 1,41 | 1,53 | 1,41 | 1,44 | 2,86% | 161.248,00 |
| 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% | 26.386,00 |
| 16.06.2025 | 1,37 | 1,43 | 1,37 | 1,38 | 0,00% | 56.380,00 |
| 13.06.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 0,73% | 45.378,00 |
| 12.06.2025 | 1,40 | 1,42 | 1,35 | 1,37 | -3,52% | 49.332,00 |
| 11.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 1,43% | 54.302,00 |
| 10.06.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,45% | 72.785,00 |
| 09.06.2025 | 1,38 | 1,42 | 1,38 | 1,38 | -1,43% | 62.689,00 |
| 06.06.2025 | 1,38 | 1,44 | 1,38 | 1,40 | 0,72% | 62.989,00 |
| 05.06.2025 | 1,39 | 1,44 | 1,38 | 1,39 | 0,00% | 89.314,00 |
| 04.06.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -0,71% | 68.876,00 |
| 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 | -1,42% | 46.283,00 |
| 30.05.2025 | 1,42 | 1,43 | 1,41 | 1,41 | 0,00% | 14.913,00 |
| 29.05.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -2,08% | 35.942,00 |
| 28.05.2025 | 1,41 | 1,44 | 1,39 | 1,44 | 2,13% | 67.551,00 |
| 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% | 65.406,00 |