Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,74 | 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 |
| 21.05.2025 | 1,44 | 1,49 | 1,43 | 1,43 | -0,69% | 72.292,00 |
| 20.05.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | 105.098,00 |
| 19.05.2025 | 1,43 | 1,51 | 1,43 | 1,46 | 0,69% | 105.867,00 |
| 16.05.2025 | 1,45 | 1,48 | 1,42 | 1,45 | 1,40% | 64.237,00 |
| 15.05.2025 | 1,45 | 1,52 | 1,37 | 1,43 | -8,33% | 202.957,00 |
| 14.05.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -1,27% | 72.372,00 |
| 13.05.2025 | 1,57 | 1,61 | 1,53 | 1,58 | 0,64% | 74.923,00 |
| 12.05.2025 | 1,68 | 1,68 | 1,53 | 1,57 | 0,64% | 125.734,00 |
| 09.05.2025 | 1,53 | 1,59 | 1,49 | 1,56 | 2,63% | 32.197,00 |
| 08.05.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 4,83% | 63.518,00 |
| 07.05.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -2,68% | 34.471,00 |
| 06.05.2025 | 1,52 | 1,54 | 1,45 | 1,49 | -3,87% | 34.995,00 |
| 05.05.2025 | 1,59 | 1,60 | 1,49 | 1,55 | -1,90% | 73.927,00 |
| 02.05.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -3,66% | 30.678,00 |
| 01.05.2025 | 1,59 | 1,66 | 1,59 | 1,64 | 0,61% | 26.637,00 |
| 30.04.2025 | 1,61 | 1,66 | 1,58 | 1,63 | 1,24% | 35.507,00 |
| 29.04.2025 | 1,61 | 1,62 | 1,56 | 1,61 | -1,23% | 12.496,00 |
| 28.04.2025 | 1,61 | 1,68 | 1,58 | 1,63 | -0,61% | 95.216,00 |
| 25.04.2025 | 1,56 | 1,65 | 1,55 | 1,64 | 3,14% | 53.898,00 |
| 24.04.2025 | 1,57 | 1,64 | 1,55 | 1,59 | 3,25% | 67.681,00 |
| 23.04.2025 | 1,61 | 1,65 | 1,53 | 1,54 | -4,94% | 63.366,00 |
| 22.04.2025 | 1,54 | 1,63 | 1,47 | 1,62 | 5,19% | 73.544,00 |
| 21.04.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | 48.237,00 |
| 17.04.2025 | 1,52 | 1,56 | 1,47 | 1,52 | 0,66% | 31.876,00 |
| 16.04.2025 | 1,44 | 1,54 | 1,44 | 1,51 | -2,58% | 10.981,00 |
| 15.04.2025 | 1,42 | 1,57 | 1,42 | 1,55 | 6,16% | 95.284,00 |
| 14.04.2025 | 1,38 | 1,50 | 1,38 | 1,46 | 5,80% | 85.790,00 |
| 11.04.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 1,47% | 39.912,00 |
| 10.04.2025 | 1,37 | 1,40 | 1,32 | 1,36 | -0,73% | 71.534,00 |
| 09.04.2025 | 1,27 | 1,45 | 1,27 | 1,37 | 7,87% | 161.318,00 |
| 08.04.2025 | 1,43 | 1,46 | 1,24 | 1,27 | -5,22% | 161.756,00 |
| 07.04.2025 | 1,26 | 1,43 | 1,26 | 1,34 | -0,74% | 244.775,00 |
| 04.04.2025 | 1,39 | 1,39 | 1,26 | 1,35 | -5,59% | 180.290,00 |
| 03.04.2025 | 1,50 | 1,50 | 1,41 | 1,43 | -5,30% | 85.483,00 |
| 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 |