1,580$
3,95%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,49 | 1,59 | 1,49 | 1,58 | 3,95% | 5.924,00 |
| 08.05.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 4,83% | 63.489,00 |
| 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% | 34.865,00 |
| 05.05.2025 | 1,59 | 1,60 | 1,49 | 1,55 | -1,90% | 73.921,00 |
| 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 | -1,20% | 26.527,00 |
| 30.04.2025 | 1,61 | 1,66 | 1,58 | 1,66 | 3,11% | 35.497,00 |
| 29.04.2025 | 1,61 | 1,62 | 1,56 | 1,61 | -1,23% | 12.281,00 |
| 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% | 67.680,00 |
| 23.04.2025 | 1,61 | 1,65 | 1,53 | 1,54 | -4,94% | 63.229,00 |
| 22.04.2025 | 1,54 | 1,63 | 1,47 | 1,62 | 5,19% | 72.541,00 |
| 21.04.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | 48.138,00 |
| 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% | 93.076,00 |
| 14.04.2025 | 1,38 | 1,50 | 1,38 | 1,46 | 5,80% | 85.630,00 |
| 11.04.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 2,22% | 39.912,00 |
| 10.04.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -2,17% | 71.534,00 |
| 09.04.2025 | 1,27 | 1,45 | 1,27 | 1,38 | 8,66% | 161.193,00 |
| 08.04.2025 | 1,43 | 1,46 | 1,24 | 1,27 | -5,22% | 161.721,00 |
| 07.04.2025 | 1,26 | 1,43 | 1,26 | 1,34 | -0,74% | 244.303,00 |
| 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% | 85.481,00 |
| 02.04.2025 | 1,48 | 1,55 | 1,46 | 1,51 | 2,72% | 81.365,00 |
| 01.04.2025 | 1,47 | 1,49 | 1,43 | 1,47 | 0,68% | 54.014,00 |
| 31.03.2025 | 1,45 | 1,49 | 1,43 | 1,46 | -0,68% | 127.414,00 |
| 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% | 179.628,00 |
| 26.03.2025 | 1,65 | 1,66 | 1,48 | 1,59 | -3,64% | 230.011,00 |
| 25.03.2025 | 1,60 | 1,65 | 1,56 | 1,65 | 3,77% | 104.019,00 |
| 24.03.2025 | 1,55 | 1,63 | 1,51 | 1,59 | 5,30% | 135.121,00 |
| 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% | 33.608,00 |
| 18.03.2025 | 1,48 | 1,48 | 1,42 | 1,45 | -4,61% | 30.069,00 |
| 17.03.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 3,40% | 85.606,00 |
| 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% | 68.829,00 |
| 12.03.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 0,00% | 49.555,00 |
| 11.03.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 0,70% | 56.945,00 |
| 10.03.2025 | 1,41 | 1,45 | 1,39 | 1,42 | -0,70% | 89.302,00 |
| 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% | 144.013,00 |
| 05.03.2025 | 1,46 | 1,57 | 1,45 | 1,54 | 6,21% | 154.515,00 |
| 04.03.2025 | 1,41 | 1,46 | 1,37 | 1,45 | 2,47% | 144.440,00 |
| 03.03.2025 | 1,56 | 1,58 | 1,41 | 1,42 | -7,52% | 148.680,00 |
| 28.02.2025 | 1,57 | 1,61 | 1,51 | 1,53 | -2,55% | 127.791,00 |
| 27.02.2025 | 1,63 | 1,65 | 1,57 | 1,57 | -4,85% | 65.129,00 |
| 26.02.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 2,48% | 65.549,00 |
| 25.02.2025 | 1,64 | 1,68 | 1,58 | 1,61 | -1,23% | 156.652,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,59 | 1,63 | -4,68% | 169.219,00 |
| 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% | 103.929,00 |
| 19.02.2025 | 1,89 | 1,92 | 1,80 | 1,81 | -3,98% | 97.208,00 |
| 18.02.2025 | 1,87 | 1,95 | 1,85 | 1,89 | -0,79% | 155.830,00 |
| 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% | 120.259,00 |
| 12.02.2025 | 1,78 | 1,90 | 1,76 | 1,86 | 4,49% | 134.097,00 |
| 11.02.2025 | 1,90 | 1,90 | 1,76 | 1,78 | -5,32% | 275.813,00 |
| 10.02.2025 | 1,89 | 1,94 | 1,82 | 1,88 | 0,00% | 268.197,00 |
| 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% | 493.116,00 |
| 05.02.2025 | 1,66 | 1,84 | 1,57 | 1,84 | 9,52% | 473.262,00 |
| 04.02.2025 | 1,81 | 1,82 | 1,60 | 1,68 | -5,62% | 483.106,00 |
| 03.02.2025 | 1,82 | 1,90 | 1,75 | 1,78 | -5,32% | 341.682,00 |
| 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% | 140.353,00 |
| 29.01.2025 | 1,99 | 2,05 | 1,77 | 1,83 | -8,96% | 564.227,00 |
| 28.01.2025 | 2,27 | 2,30 | 1,80 | 2,01 | -12,23% | 972.659,00 |
| 27.01.2025 | 2,37 | 2,39 | 2,25 | 2,29 | -5,76% | 218.806,00 |
| 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% | 117.762,00 |
| 22.01.2025 | 2,59 | 2,65 | 2,46 | 2,58 | -0,39% | 312.578,00 |
| 21.01.2025 | 2,47 | 2,63 | 2,33 | 2,59 | 6,58% | 370.362,00 |
| 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% | 225.247,00 |
| 15.01.2025 | 2,25 | 2,35 | 2,14 | 2,25 | 2,05% | 200.151,00 |
| 14.01.2025 | 2,15 | 2,37 | 2,10 | 2,20 | 0,00% | 241.230,00 |
| 13.01.2025 | 2,70 | 2,74 | 2,11 | 2,20 | -14,40% | 830.191,00 |
| 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% | 6.546.686,00 |
| 06.01.2025 | 1,79 | 1,97 | 1,75 | 1,80 | 11,80% | 796.211,00 |
| 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% | 36.281,00 |
| 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% | 96.583,00 |
| 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% | 178.801,00 |
| 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% | 227.633,00 |
| 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 | -0,39% | 81.819,00 |
| 18.12.2024 | 1,28 | 1,34 | 1,25 | 1,30 | 0,39% | 125.693,00 |
| 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 |