Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,57 | 1,73 | 1,57 | 1,66 | 1,22% | 70.460,00 |
| 16.05.2024 | 1,60 | 1,65 | 1,57 | 1,64 | 3,14% | 79.880,00 |
| 15.05.2024 | 1,51 | 1,64 | 1,51 | 1,59 | 7,43% | 84.583,00 |
| 14.05.2024 | 1,43 | 1,50 | 1,43 | 1,48 | 0,00% | 10.524,00 |
| 13.05.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,99% | 16.461,00 |
| 10.05.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -1,31% | 6.238,00 |
| 09.05.2024 | 1,53 | 1,55 | 1,52 | 1,53 | -1,29% | 12.902,00 |
| 08.05.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 2,65% | 3.734,00 |
| 07.05.2024 | 1,51 | 1,55 | 1,51 | 1,51 | -0,66% | 14.316,00 |
| 06.05.2024 | 1,52 | 1,55 | 1,52 | 1,52 | 0,66% | 11.618,00 |
| 03.05.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 3,42% | 28.106,00 |
| 02.05.2024 | 1,46 | 1,49 | 1,45 | 1,46 | -0,68% | 16.076,00 |
| 01.05.2024 | 1,50 | 1,50 | 1,44 | 1,47 | 1,10% | 4.196,00 |
| 30.04.2024 | 1,49 | 1,51 | 1,44 | 1,45 | -2,42% | 19.401,00 |
| 29.04.2024 | 1,47 | 1,51 | 1,45 | 1,49 | 1,02% | 9.287,00 |
| 26.04.2024 | 1,45 | 1,48 | 1,45 | 1,48 | -1,01% | 21.697,00 |
| 25.04.2024 | 1,46 | 1,49 | 1,42 | 1,49 | -0,33% | 35.353,00 |
| 24.04.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 1,01% | 27.033,00 |
| 23.04.2024 | 1,49 | 1,50 | 1,46 | 1,48 | 0,68% | 7.353,00 |
| 22.04.2024 | 1,50 | 1,52 | 1,45 | 1,47 | -2,00% | 30.938,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -1,96% | 1.078,00 |
| 18.04.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,32% | 15.685,00 |
| 17.04.2024 | 1,54 | 1,54 | 1,50 | 1,51 | 0,33% | 33.351,00 |
| 16.04.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 8.170,00 |
| 15.04.2024 | 1,52 | 1,58 | 1,50 | 1,51 | -4,43% | 26.143,00 |
| 12.04.2024 | 1,58 | 1,59 | 1,55 | 1,58 | 2,60% | 9.774,00 |
| 11.04.2024 | 1,50 | 1,58 | 1,50 | 1,54 | 4,76% | 50.126,00 |
| 10.04.2024 | 1,51 | 1,59 | 1,46 | 1,47 | -3,92% | 49.199,00 |
| 09.04.2024 | 1,54 | 1,55 | 1,49 | 1,53 | 0,00% | 13.314,00 |
| 08.04.2024 | 1,49 | 1,59 | 1,47 | 1,53 | 2,68% | 141.992,00 |
| 05.04.2024 | 1,52 | 1,53 | 1,46 | 1,49 | -1,32% | 16.938,00 |
| 04.04.2024 | 1,57 | 1,63 | 1,47 | 1,51 | -3,21% | 79.083,00 |
| 03.04.2024 | 1,60 | 1,60 | 1,55 | 1,56 | -2,50% | 27.174,00 |
| 02.04.2024 | 1,66 | 1,66 | 1,50 | 1,60 | -3,03% | 70.226,00 |
| 01.04.2024 | 1,70 | 1,70 | 1,56 | 1,65 | -2,94% | 70.346,00 |
| 28.03.2024 | 1,68 | 1,82 | 1,67 | 1,70 | -2,86% | 75.950,00 |
| 27.03.2024 | 1,68 | 1,87 | 1,68 | 1,75 | 3,37% | 85.016,00 |
| 26.03.2024 | 1,59 | 2,00 | 1,59 | 1,69 | 5,16% | 249.860,00 |
| 25.03.2024 | 1,60 | 1,64 | 1,53 | 1,61 | 0,63% | 16.817,00 |
| 22.03.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 0,63% | 9.259,00 |
| 21.03.2024 | 1,58 | 1,64 | 1,57 | 1,59 | 0,63% | 13.509,00 |
| 20.03.2024 | 1,68 | 1,69 | 1,58 | 1,58 | -1,25% | 17.583,00 |
| 19.03.2024 | 1,59 | 1,63 | 1,55 | 1,60 | 0,63% | 35.708,00 |
| 18.03.2024 | 1,67 | 1,68 | 1,58 | 1,59 | -3,64% | 35.662,00 |
| 15.03.2024 | 1,62 | 1,66 | 1,55 | 1,65 | 3,77% | 24.151,00 |
| 14.03.2024 | 1,62 | 1,63 | 1,55 | 1,59 | -3,64% | 26.332,00 |
| 13.03.2024 | 1,66 | 1,70 | 1,65 | 1,65 | 1,23% | 14.315,00 |
| 12.03.2024 | 1,81 | 1,81 | 1,58 | 1,63 | -5,23% | 22.580,00 |
| 11.03.2024 | 1,80 | 1,85 | 1,68 | 1,72 | -1,15% | 29.889,00 |
| 08.03.2024 | 1,76 | 1,83 | 1,74 | 1,74 | -4,66% | 14.103,00 |
| 07.03.2024 | 1,90 | 1,90 | 1,69 | 1,83 | -2,41% | 34.821,00 |
| 06.03.2024 | 1,81 | 1,89 | 1,77 | 1,87 | 0,54% | 19.410,00 |
| 05.03.2024 | 1,84 | 1,90 | 1,78 | 1,86 | 0,54% | 23.932,00 |
| 04.03.2024 | 1,72 | 1,85 | 1,63 | 1,85 | 4,52% | 76.428,00 |
| 01.03.2024 | 1,79 | 1,80 | 1,72 | 1,77 | 0,57% | 28.296,00 |
| 29.02.2024 | 1,71 | 1,78 | 1,71 | 1,76 | 2,92% | 15.285,00 |
| 28.02.2024 | 1,68 | 1,75 | 1,62 | 1,71 | 3,01% | 32.618,00 |
| 27.02.2024 | 1,65 | 1,69 | 1,54 | 1,66 | 3,75% | 20.241,00 |
| 26.02.2024 | 1,56 | 1,65 | 1,30 | 1,60 | 1,91% | 97.987,00 |
| 23.02.2024 | 1,58 | 1,60 | 1,54 | 1,57 | 0,64% | 21.074,00 |
| 22.02.2024 | 1,58 | 1,68 | 1,55 | 1,56 | -0,64% | 36.585,00 |
| 21.02.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | 24.819,00 |
| 20.02.2024 | 1,64 | 1,69 | 1,58 | 1,63 | -5,23% | 28.217,00 |
| 16.02.2024 | 1,70 | 1,72 | 1,65 | 1,72 | 0,58% | 20.113,00 |
| 15.02.2024 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | 14.257,00 |
| 14.02.2024 | 1,74 | 1,74 | 1,60 | 1,68 | -1,18% | 64.607,00 |
| 13.02.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 11.671,00 |
| 12.02.2024 | 1,70 | 1,75 | 1,67 | 1,72 | -0,58% | 15.982,00 |
| 09.02.2024 | 1,65 | 1,75 | 1,65 | 1,73 | 3,59% | 32.661,00 |
| 08.02.2024 | 1,69 | 1,72 | 1,65 | 1,67 | 0,00% | 13.189,00 |
| 07.02.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -1,76% | 17.935,00 |
| 06.02.2024 | 1,64 | 1,70 | 1,61 | 1,70 | 1,80% | 37.560,00 |
| 05.02.2024 | 1,67 | 1,68 | 1,63 | 1,67 | -1,76% | 21.700,00 |
| 02.02.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -0,58% | 7.884,00 |
| 01.02.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 2,40% | 14.954,00 |
| 31.01.2024 | 1,70 | 1,73 | 1,66 | 1,67 | -0,60% | 29.918,00 |
| 30.01.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -4,55% | 53.383,00 |
| 29.01.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 1,73% | 36.513,00 |
| 26.01.2024 | 1,70 | 1,76 | 1,67 | 1,73 | 1,76% | 34.352,00 |
| 25.01.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -2,30% | 13.695,00 |
| 24.01.2024 | 1,79 | 1,88 | 1,74 | 1,74 | -0,57% | 23.070,00 |
| 23.01.2024 | 1,74 | 1,84 | 1,74 | 1,75 | 1,16% | 16.757,00 |
| 22.01.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 3,59% | 36.475,00 |
| 19.01.2024 | 1,69 | 1,76 | 1,66 | 1,67 | -1,76% | 12.606,00 |
| 18.01.2024 | 1,66 | 1,74 | 1,66 | 1,70 | 3,03% | 12.824,00 |
| 17.01.2024 | 1,76 | 1,79 | 1,65 | 1,65 | -7,82% | 27.965,00 |
| 16.01.2024 | 1,91 | 1,91 | 1,74 | 1,79 | -2,72% | 18.982,00 |
| 12.01.2024 | 1,91 | 1,94 | 1,80 | 1,84 | -4,66% | 17.445,00 |
| 11.01.2024 | 1,95 | 1,99 | 1,88 | 1,93 | 0,52% | 10.204,00 |
| 10.01.2024 | 1,95 | 1,95 | 1,89 | 1,92 | 2,13% | 25.138,00 |
| 09.01.2024 | 1,82 | 1,90 | 1,80 | 1,88 | 3,30% | 34.529,00 |
| 08.01.2024 | 1,77 | 1,84 | 1,77 | 1,82 | 5,20% | 64.092,00 |
| 05.01.2024 | 1,72 | 1,77 | 1,71 | 1,73 | -2,26% | 45.414,00 |
| 04.01.2024 | 1,76 | 1,78 | 1,72 | 1,77 | 0,00% | 32.575,00 |
| 03.01.2024 | 1,78 | 1,83 | 1,74 | 1,77 | 1,14% | 42.664,00 |
| 02.01.2024 | 1,74 | 1,78 | 1,74 | 1,75 | 1,74% | 31.130,00 |
| 29.12.2023 | 1,74 | 1,80 | 1,70 | 1,72 | -2,27% | 61.984,00 |
| 28.12.2023 | 1,66 | 1,80 | 1,66 | 1,76 | 3,53% | 103.495,00 |
| 27.12.2023 | 1,65 | 1,78 | 1,64 | 1,70 | 3,66% | 116.182,00 |
| 26.12.2023 | 1,62 | 1,70 | 1,60 | 1,64 | 2,18% | 123.718,00 |