1,110$
-0,89%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | 8.228,00 |
| 26.03.2026 | 1,14 | 1,17 | 1,09 | 1,11 | -3,48% | 66.208,00 |
| 25.03.2026 | 1,17 | 1,17 | 1,09 | 1,15 | 1,77% | 53.138,00 |
| 24.03.2026 | 1,13 | 1,17 | 1,13 | 1,13 | -2,59% | 32.439,00 |
| 23.03.2026 | 1,06 | 1,18 | 1,05 | 1,16 | 10,48% | 114.460,00 |
| 20.03.2026 | 1,08 | 1,14 | 1,05 | 1,05 | -3,23% | 106.244,00 |
| 19.03.2026 | 1,15 | 1,18 | 1,03 | 1,09 | -10,33% | 214.384,00 |
| 18.03.2026 | 1,26 | 1,29 | 1,21 | 1,21 | -3,20% | 104.449,00 |
| 17.03.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 3,31% | 32.789,00 |
| 16.03.2026 | 1,22 | 1,28 | 1,21 | 1,21 | -0,82% | 45.837,00 |
| 13.03.2026 | 1,28 | 1,31 | 1,22 | 1,22 | -3,17% | 25.524,00 |
| 12.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | 0,80% | 28.074,00 |
| 11.03.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,79% | 45.068,00 |
| 10.03.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -4,55% | 98.287,00 |
| 09.03.2026 | 1,33 | 1,35 | 1,29 | 1,32 | -1,49% | 59.314,00 |
| 06.03.2026 | 1,35 | 1,40 | 1,33 | 1,34 | -2,19% | 45.368,00 |
| 05.03.2026 | 1,40 | 1,41 | 1,35 | 1,37 | -1,44% | 21.294,00 |
| 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 |
| 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 |