1,320$
0,76%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 43.136,00 |
| 11.02.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | 28.633,00 |
| 10.02.2026 | 1,33 | 1,37 | 1,33 | 1,34 | 0,37% | 44.136,00 |
| 09.02.2026 | 1,33 | 1,36 | 1,31 | 1,34 | -0,37% | 85.083,00 |
| 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% | 23.356,00 |
| 04.02.2026 | 1,41 | 1,41 | 1,30 | 1,37 | -2,84% | 72.546,00 |
| 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 | -0,36% | 37.758,00 |
| 29.01.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 1,81% | 40.931,00 |
| 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 | -0,37% | 48.829,00 |
| 21.01.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 1,11% | 62.381,00 |
| 20.01.2026 | 1,35 | 1,38 | 1,35 | 1,35 | -0,74% | 139.720,00 |
| 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% | 46.896,00 |
| 14.01.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 0,74% | 14.656,00 |
| 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% | 62.321,00 |
| 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% | 36.311,00 |
| 29.12.2025 | 1,37 | 1,37 | 1,34 | 1,36 | 2,26% | 50.832,00 |
| 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% | 315.228,00 |
| 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 | -6,44% | 135.027,00 |
| 18.12.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 2,43% | 50.516,00 |
| 17.12.2025 | 1,45 | 1,47 | 1,44 | 1,44 | 0,00% | 19.862,00 |
| 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% | 52.891,00 |
| 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% | 22.962,00 |
| 10.12.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 3,47% | 92.208,00 |
| 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% | 45.650,00 |
| 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% | 24.421,00 |
| 03.12.2025 | 1,41 | 1,42 | 1,37 | 1,40 | 0,00% | 71.375,00 |
| 02.12.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -2,78% | 28.682,00 |
| 01.12.2025 | 1,44 | 1,45 | 1,40 | 1,44 | 0,00% | 19.463,00 |
| 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 | 3,65% | 38.018,00 |
| 24.11.2025 | 1,37 | 1,39 | 1,35 | 1,37 | -0,72% | 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 | 0,36% | 30.848,00 |
| 17.11.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -1,77% | 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% | 94.207,00 |
| 12.11.2025 | 1,47 | 1,50 | 1,41 | 1,43 | -2,72% | 130.955,00 |
| 11.11.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 1,38% | 63.533,00 |
| 10.11.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -0,68% | 22.423,00 |
| 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 | 0,33% | 58.825,00 |
| 05.11.2025 | 1,43 | 1,52 | 1,43 | 1,50 | 1,69% | 59.007,00 |
| 04.11.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 1,03% | 58.376,00 |
| 03.11.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -0,68% | 40.046,00 |
| 31.10.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 3,52% | 83.076,00 |
| 30.10.2025 | 1,42 | 1,45 | 1,40 | 1,42 | -1,39% | 79.983,00 |
| 29.10.2025 | 1,45 | 1,46 | 1,41 | 1,44 | -1,37% | 62.091,00 |
| 28.10.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,39% | 36.445,00 |
| 27.10.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | 27.275,00 |
| 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% | 55.186,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -1,42% | 78.113,00 |
| 21.10.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | 64.812,00 |
| 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% | 68.826,00 |
| 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% | 66.740,00 |
| 13.10.2025 | 1,44 | 1,44 | 1,38 | 1,41 | 0,00% | 93.016,00 |
| 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% | 99.686,00 |
| 08.10.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 0,11% | 73.631,00 |
| 07.10.2025 | 1,47 | 1,50 | 1,41 | 1,44 | -3,46% | 174.353,00 |
| 06.10.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 3,47% | 47.825,00 |
| 03.10.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 2,86% | 6.497,00 |
| 02.10.2025 | 1,38 | 1,42 | 1,37 | 1,40 | 2,19% | 76.877,00 |
| 01.10.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -3,39% | 124.535,00 |
| 30.09.2025 | 1,44 | 1,47 | 1,40 | 1,42 | -0,84% | 90.694,00 |
| 29.09.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -2,72% | 37.377,00 |
| 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% | 309.055,00 |
| 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% | 79.946,00 |