Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 1,36 | 1,40 | 1,35 | 1,36 | 0,37% | 62.491,00 |
| 20.01.2026 | 1,35 | 1,38 | 1,35 | 1,36 | -0,37% | 139.728,00 |
| 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% | 46.993,00 |
| 14.01.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 0,74% | 14.667,00 |
| 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% | 62.413,00 |
| 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% | 39.341,00 |
| 29.12.2025 | 1,37 | 1,37 | 1,34 | 1,36 | 2,26% | 52.874,00 |
| 26.12.2025 | 1,34 | 1,36 | 1,32 | 1,33 | 0,00% | 38.717,00 |
| 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% | 315.393,00 |
| 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 | -5,48% | 135.027,00 |
| 18.12.2025 | 1,43 | 1,50 | 1,43 | 1,46 | 2,10% | 50.516,00 |
| 17.12.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -0,69% | 20.012,00 |
| 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% | 52.907,00 |
| 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% | 22.964,00 |
| 10.12.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 3,47% | 92.296,00 |
| 09.12.2025 | 1,42 | 1,46 | 1,40 | 1,44 | 1,41% | 28.602,00 |
| 08.12.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 45.670,00 |
| 05.12.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | 44.928,00 |
| 04.12.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,71% | 25.321,00 |
| 03.12.2025 | 1,41 | 1,42 | 1,37 | 1,40 | 0,00% | 71.500,00 |
| 02.12.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -2,10% | 28.682,00 |
| 01.12.2025 | 1,44 | 1,45 | 1,40 | 1,43 | -0,69% | 19.483,00 |
| 28.11.2025 | 1,39 | 1,45 | 1,39 | 1,44 | -0,35% | 40.975,00 |
| 26.11.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 1,76% | 26.483,00 |
| 25.11.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 4,41% | 38.018,00 |
| 24.11.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -1,45% | 114.157,00 |
| 21.11.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 1,47% | 16.482,00 |
| 20.11.2025 | 1,41 | 1,42 | 1,36 | 1,36 | -3,55% | 97.097,00 |
| 19.11.2025 | 1,40 | 1,41 | 1,38 | 1,41 | 1,44% | 48.842,00 |
| 18.11.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 0,00% | 30.849,00 |
| 17.11.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -1,42% | 54.312,00 |
| 14.11.2025 | 1,39 | 1,42 | 1,38 | 1,41 | -0,70% | 52.366,00 |
| 13.11.2025 | 1,40 | 1,43 | 1,36 | 1,42 | -0,70% | 94.357,00 |
| 12.11.2025 | 1,47 | 1,50 | 1,41 | 1,43 | -2,72% | 148.871,00 |
| 11.11.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 1,38% | 63.614,00 |
| 10.11.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -0,68% | 22.540,00 |
| 07.11.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,99% | 52.568,00 |
| 06.11.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 1,01% | 59.570,00 |
| 05.11.2025 | 1,43 | 1,52 | 1,43 | 1,49 | 1,02% | 59.019,00 |
| 04.11.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 0,34% | 58.378,00 |
| 03.11.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 0,00% | 40.050,00 |
| 31.10.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 2,80% | 83.076,00 |
| 30.10.2025 | 1,42 | 1,45 | 1,40 | 1,43 | -0,69% | 79.983,00 |
| 29.10.2025 | 1,45 | 1,46 | 1,41 | 1,44 | -1,37% | 62.151,00 |
| 28.10.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,39% | 36.446,00 |
| 27.10.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | 27.682,00 |
| 24.10.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,37% | 35.995,00 |
| 23.10.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 5,04% | 55.610,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -1,42% | 78.422,00 |
| 21.10.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | 69.812,00 |
| 20.10.2025 | 1,43 | 1,46 | 1,41 | 1,45 | 1,40% | 45.157,00 |
| 17.10.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 2,88% | 100.764,00 |
| 16.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,42% | 68.927,00 |
| 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 |