1,360$
-0,73%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,35 | 1,40 | 1,33 | 1,33 | -2,92% | 36,00 |
| 05.03.2026 | 1,40 | 1,41 | 1,35 | 1,37 | -1,44% | 21.293,00 |
| 04.03.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -0,72% | 12.108,00 |
| 03.03.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -0,70% | 12.046,00 |
| 02.03.2026 | 1,35 | 1,44 | 1,35 | 1,41 | 4,44% | 73.680,00 |
| 27.02.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 0,75% | 23.547,00 |
| 26.02.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | 24.940,00 |
| 25.02.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | 15.477,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 1,50% | 14.155,00 |
| 23.02.2026 | 1,35 | 1,35 | 1,32 | 1,33 | -0,75% | 15.795,00 |
| 20.02.2026 | 1,30 | 1,35 | 1,30 | 1,34 | 1,52% | 24.477,00 |
| 19.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | 25.038,00 |
| 18.02.2026 | 1,33 | 1,35 | 1,30 | 1,32 | 0,00% | 66.450,00 |
| 17.02.2026 | 1,32 | 1,33 | 1,30 | 1,32 | 0,76% | 44.515,00 |
| 13.02.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 0,00% | 20.993,00 |
| 12.02.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -0,76% | 43.138,00 |
| 11.02.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | 28.753,00 |
| 10.02.2026 | 1,33 | 1,37 | 1,33 | 1,34 | 0,75% | 44.136,00 |
| 09.02.2026 | 1,33 | 1,36 | 1,31 | 1,33 | -0,75% | 85.135,00 |
| 06.02.2026 | 1,35 | 1,37 | 1,34 | 1,34 | 0,75% | 33.873,00 |
| 05.02.2026 | 1,37 | 1,37 | 1,32 | 1,33 | -2,92% | 23.386,00 |
| 04.02.2026 | 1,41 | 1,41 | 1,30 | 1,37 | -2,84% | 72.551,00 |
| 03.02.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 1,44% | 60.812,00 |
| 02.02.2026 | 1,38 | 1,42 | 1,38 | 1,39 | -0,71% | 48.608,00 |
| 30.01.2026 | 1,39 | 1,42 | 1,39 | 1,40 | -0,71% | 37.758,00 |
| 29.01.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 2,17% | 41.552,00 |
| 28.01.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 0,73% | 25.777,00 |
| 27.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | 41.678,00 |
| 26.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 0,37% | 37.324,00 |
| 23.01.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,10% | 68.528,00 |
| 22.01.2026 | 1,37 | 1,39 | 1,36 | 1,36 | 0,00% | 48.844,00 |
| 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 |