1,690$
-3,98%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 1,46 | 1,46 | 1,33 | 1,36 | -6,85% | 225.401,00 |
| 11.12.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 27.137,00 |
| 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% | 197.359,00 |
| 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% | 35.890,00 |
| 04.12.2024 | 1,44 | 1,47 | 1,36 | 1,42 | 0,00% | 133.829,00 |
| 03.12.2024 | 1,50 | 1,50 | 1,41 | 1,42 | -3,40% | 248.412,00 |
| 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% | 65.685,00 |
| 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 | -0,68% | 96.752,00 |
| 21.11.2024 | 1,43 | 1,49 | 1,43 | 1,48 | 4,23% | 2.176,00 |
| 20.11.2024 | 1,48 | 1,49 | 1,40 | 1,42 | -4,05% | 134.911,00 |
| 19.11.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 0,68% | 32.452,00 |
| 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 | -2,60% | 50.185,00 |
| 13.11.2024 | 1,53 | 1,55 | 1,50 | 1,54 | 1,32% | 24.063,00 |
| 12.11.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 2,10% | 178.256,00 |
| 11.11.2024 | 1,50 | 1,53 | 1,45 | 1,49 | 1,97% | 211.742,00 |
| 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% | 62.802,00 |
| 05.11.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -0,74% | 10.065,00 |
| 04.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,87% | 62.655,00 |
| 01.11.2024 | 1,38 | 1,39 | 1,30 | 1,34 | -3,26% | 277.899,00 |
| 31.10.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | 132.688,00 |
| 30.10.2024 | 1,37 | 1,39 | 1,37 | 1,37 | -0,22% | 20.352,00 |
| 29.10.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -1,86% | 21.463,00 |
| 28.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,07% | 1.214,00 |
| 25.10.2024 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | 42.771,00 |
| 24.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 1.576,00 |
| 23.10.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | 37.894,00 |
| 22.10.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -2,78% | 15.972,00 |
| 21.10.2024 | 1,38 | 1,46 | 1,38 | 1,44 | 2,13% | 61.852,00 |
| 18.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,71% | 6.864,00 |
| 17.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 22.379,00 |
| 16.10.2024 | 1,43 | 1,43 | 1,39 | 1,40 | 1,45% | 10.446,00 |
| 15.10.2024 | 1,37 | 1,42 | 1,36 | 1,38 | 0,73% | 6.018,00 |
| 14.10.2024 | 1,39 | 1,42 | 1,37 | 1,37 | 0,00% | 35.217,00 |
| 11.10.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,37% | 22.722,00 |
| 10.10.2024 | 1,39 | 1,42 | 1,38 | 1,39 | 2,00% | 24.307,00 |
| 09.10.2024 | 1,39 | 1,41 | 1,36 | 1,36 | -2,19% | 7.387,00 |
| 08.10.2024 | 1,39 | 1,42 | 1,37 | 1,39 | -1,26% | 26.063,00 |
| 07.10.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 0,00% | 27.613,00 |
| 04.10.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,44% | 30.951,00 |
| 03.10.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 1,46% | 6.650,00 |
| 02.10.2024 | 1,30 | 1,40 | 1,30 | 1,37 | 3,01% | 19.683,00 |
| 01.10.2024 | 1,38 | 1,42 | 1,32 | 1,33 | -2,21% | 71.154,00 |
| 30.09.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -3,55% | 81.188,00 |
| 27.09.2024 | 1,45 | 1,48 | 1,40 | 1,41 | -2,08% | 113.159,00 |