Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,48 | 1,55 | 1,46 | 1,51 | 2,72% | 81.465,00 |
| 01.04.2025 | 1,47 | 1,49 | 1,43 | 1,47 | 0,68% | 54.525,00 |
| 31.03.2025 | 1,45 | 1,49 | 1,43 | 1,46 | -0,68% | 135.579,00 |
| 28.03.2025 | 1,56 | 1,56 | 1,43 | 1,47 | -5,77% | 193.607,00 |
| 27.03.2025 | 1,73 | 1,73 | 1,53 | 1,56 | -1,89% | 182.591,00 |
| 26.03.2025 | 1,65 | 1,66 | 1,48 | 1,59 | -3,64% | 286.479,00 |
| 25.03.2025 | 1,60 | 1,65 | 1,56 | 1,65 | 3,77% | 109.158,00 |
| 24.03.2025 | 1,55 | 1,63 | 1,51 | 1,59 | 5,30% | 136.185,00 |
| 21.03.2025 | 1,47 | 1,53 | 1,45 | 1,51 | 2,72% | 63.339,00 |
| 20.03.2025 | 1,47 | 1,49 | 1,44 | 1,47 | 0,00% | 47.193,00 |
| 19.03.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 1,38% | 34.568,00 |
| 18.03.2025 | 1,48 | 1,48 | 1,42 | 1,45 | -3,97% | 30.069,00 |
| 17.03.2025 | 1,51 | 1,54 | 1,49 | 1,51 | 2,72% | 86.949,00 |
| 14.03.2025 | 1,42 | 1,57 | 1,42 | 1,47 | 5,00% | 107.319,00 |
| 13.03.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -2,10% | 70.427,00 |
| 12.03.2025 | 1,44 | 1,44 | 1,40 | 1,43 | 0,00% | 49.595,00 |
| 11.03.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 0,70% | 62.036,00 |
| 10.03.2025 | 1,41 | 1,45 | 1,39 | 1,42 | -0,70% | 89.855,00 |
| 07.03.2025 | 1,42 | 1,46 | 1,40 | 1,43 | -0,69% | 116.430,00 |
| 06.03.2025 | 1,48 | 1,54 | 1,42 | 1,44 | -6,49% | 144.241,00 |
| 05.03.2025 | 1,46 | 1,57 | 1,42 | 1,54 | 5,48% | 154.515,00 |
| 04.03.2025 | 1,41 | 1,46 | 1,37 | 1,46 | 3,55% | 144.445,00 |
| 03.03.2025 | 1,56 | 1,58 | 1,41 | 1,41 | -7,84% | 151.941,00 |
| 28.02.2025 | 1,57 | 1,61 | 1,51 | 1,53 | -3,16% | 127.791,00 |
| 27.02.2025 | 1,63 | 1,65 | 1,57 | 1,58 | -4,24% | 71.059,00 |
| 26.02.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 2,48% | 65.852,00 |
| 25.02.2025 | 1,64 | 1,68 | 1,58 | 1,61 | -2,42% | 156.852,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,59 | 1,65 | -3,51% | 169.619,00 |
| 21.02.2025 | 1,76 | 1,76 | 1,68 | 1,71 | -2,84% | 126.245,00 |
| 20.02.2025 | 1,80 | 1,80 | 1,72 | 1,76 | -2,76% | 105.134,00 |
| 19.02.2025 | 1,89 | 1,92 | 1,80 | 1,81 | -3,98% | 97.938,00 |
| 18.02.2025 | 1,87 | 1,95 | 1,85 | 1,89 | -0,79% | 160.443,00 |
| 14.02.2025 | 1,85 | 1,90 | 1,81 | 1,90 | 2,15% | 154.296,00 |
| 13.02.2025 | 1,88 | 1,90 | 1,82 | 1,86 | 0,00% | 122.884,00 |
| 12.02.2025 | 1,78 | 1,90 | 1,76 | 1,86 | 4,49% | 139.090,00 |
| 11.02.2025 | 1,90 | 1,90 | 1,76 | 1,78 | -5,32% | 277.965,00 |
| 10.02.2025 | 1,89 | 1,94 | 1,82 | 1,88 | 0,00% | 274.402,00 |
| 07.02.2025 | 1,96 | 1,97 | 1,86 | 1,88 | -4,08% | 246.160,00 |
| 06.02.2025 | 1,90 | 1,98 | 1,85 | 1,96 | 6,52% | 494.783,00 |
| 05.02.2025 | 1,66 | 1,84 | 1,57 | 1,84 | 9,52% | 481.767,00 |
| 04.02.2025 | 1,81 | 1,82 | 1,60 | 1,68 | -5,62% | 483.307,00 |
| 03.02.2025 | 1,82 | 1,90 | 1,75 | 1,78 | -5,32% | 350.023,00 |
| 31.01.2025 | 1,82 | 1,96 | 1,82 | 1,88 | 5,03% | 280.040,00 |
| 30.01.2025 | 1,83 | 1,91 | 1,79 | 1,79 | -2,19% | 147.805,00 |
| 29.01.2025 | 1,99 | 2,05 | 1,77 | 1,83 | -8,96% | 573.702,00 |
| 28.01.2025 | 2,27 | 2,30 | 1,80 | 2,01 | -12,23% | 980.541,00 |
| 27.01.2025 | 2,37 | 2,39 | 2,25 | 2,29 | -5,76% | 223.931,00 |
| 24.01.2025 | 2,55 | 2,55 | 2,36 | 2,43 | -3,95% | 203.108,00 |
| 23.01.2025 | 2,56 | 2,60 | 2,48 | 2,53 | -1,94% | 125.026,00 |
| 22.01.2025 | 2,59 | 2,65 | 2,46 | 2,58 | -0,39% | 314.139,00 |
| 21.01.2025 | 2,47 | 2,63 | 2,33 | 2,59 | 6,58% | 377.251,00 |
| 17.01.2025 | 2,26 | 2,44 | 2,26 | 2,43 | 8,97% | 278.425,00 |
| 16.01.2025 | 2,22 | 2,26 | 2,17 | 2,23 | -0,67% | 228.128,00 |
| 15.01.2025 | 2,25 | 2,35 | 2,14 | 2,25 | 2,05% | 202.108,00 |
| 14.01.2025 | 2,15 | 2,37 | 2,10 | 2,20 | 0,00% | 243.687,00 |
| 13.01.2025 | 2,70 | 2,74 | 2,11 | 2,20 | -14,40% | 840.651,00 |
| 10.01.2025 | 2,31 | 2,75 | 2,25 | 2,57 | 7,53% | 1.092.789,00 |
| 08.01.2025 | 2,49 | 2,52 | 2,05 | 2,39 | -3,24% | 1.608.155,00 |
| 07.01.2025 | 1,89 | 2,92 | 1,73 | 2,47 | 37,22% | 6.753.791,00 |
| 06.01.2025 | 1,79 | 1,97 | 1,75 | 1,80 | 11,80% | 798.373,00 |
| 03.01.2025 | 1,49 | 1,64 | 1,47 | 1,61 | 8,05% | 295.036,00 |
| 02.01.2025 | 1,46 | 1,49 | 1,43 | 1,49 | 2,05% | 38.838,00 |
| 31.12.2024 | 1,45 | 1,49 | 1,43 | 1,46 | 0,00% | 45.379,00 |
| 30.12.2024 | 1,39 | 1,49 | 1,39 | 1,46 | 0,69% | 97.922,00 |
| 27.12.2024 | 1,47 | 1,47 | 1,39 | 1,45 | -0,68% | 136.165,00 |
| 26.12.2024 | 1,40 | 1,50 | 1,40 | 1,46 | 2,46% | 179.930,00 |
| 24.12.2024 | 1,49 | 1,50 | 1,41 | 1,43 | -1,72% | 154.995,00 |
| 23.12.2024 | 1,32 | 1,50 | 1,30 | 1,45 | 8,21% | 227.753,00 |
| 20.12.2024 | 1,27 | 1,36 | 1,25 | 1,34 | 3,88% | 107.553,00 |
| 19.12.2024 | 1,29 | 1,31 | 1,25 | 1,29 | 0,78% | 84.622,00 |
| 18.12.2024 | 1,28 | 1,34 | 1,25 | 1,28 | -0,78% | 126.942,00 |
| 17.12.2024 | 1,34 | 1,34 | 1,24 | 1,29 | -4,44% | 183.631,00 |
| 16.12.2024 | 1,37 | 1,41 | 1,32 | 1,35 | -0,74% | 145.281,00 |
| 13.12.2024 | 1,38 | 1,38 | 1,33 | 1,36 | 0,00% | 58.443,00 |
| 12.12.2024 | 1,46 | 1,46 | 1,33 | 1,36 | -6,85% | 227.800,00 |
| 11.12.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 27.665,00 |
| 10.12.2024 | 1,42 | 1,50 | 1,39 | 1,48 | 4,23% | 159.060,00 |
| 09.12.2024 | 1,36 | 1,43 | 1,34 | 1,42 | 3,65% | 197.455,00 |
| 06.12.2024 | 1,39 | 1,41 | 1,33 | 1,37 | -2,14% | 143.966,00 |
| 05.12.2024 | 1,40 | 1,43 | 1,36 | 1,40 | -1,41% | 36.028,00 |
| 04.12.2024 | 1,44 | 1,47 | 1,36 | 1,42 | 0,00% | 140.549,00 |
| 03.12.2024 | 1,50 | 1,50 | 1,41 | 1,42 | -3,40% | 248.528,00 |
| 02.12.2024 | 1,51 | 1,54 | 1,44 | 1,47 | -2,65% | 175.705,00 |
| 29.11.2024 | 1,55 | 1,55 | 1,44 | 1,51 | -1,95% | 145.425,00 |
| 27.11.2024 | 1,55 | 1,56 | 1,49 | 1,54 | 1,32% | 85.278,00 |
| 26.11.2024 | 1,56 | 1,58 | 1,50 | 1,52 | -3,18% | 65.690,00 |
| 25.11.2024 | 1,47 | 1,61 | 1,47 | 1,57 | 6,80% | 121.234,00 |
| 22.11.2024 | 1,49 | 1,50 | 1,43 | 1,47 | -1,01% | 96.752,00 |
| 21.11.2024 | 1,45 | 1,49 | 1,42 | 1,49 | 4,58% | 16.579,00 |
| 20.11.2024 | 1,48 | 1,49 | 1,40 | 1,42 | -4,05% | 135.091,00 |
| 19.11.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 0,68% | 35.508,00 |
| 18.11.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | 41.886,00 |
| 15.11.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -1,00% | 23.477,00 |
| 14.11.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,32% | 50.185,00 |
| 13.11.2024 | 1,53 | 1,55 | 1,50 | 1,52 | 0,00% | 24.333,00 |
| 12.11.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 2,70% | 178.282,00 |
| 11.11.2024 | 1,50 | 1,53 | 1,45 | 1,48 | 1,37% | 212.868,00 |
| 08.11.2024 | 1,40 | 1,54 | 1,39 | 1,46 | 5,04% | 153.857,00 |
| 07.11.2024 | 1,46 | 1,48 | 1,39 | 1,39 | -0,71% | 60.256,00 |
| 06.11.2024 | 1,38 | 1,42 | 1,35 | 1,40 | 3,70% | 79.711,00 |