1,485$
-1,00%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 1,41% | 37.058,00 |
| 25.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | 8.886,00 |
| 24.09.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -0,69% | 36.300,00 |
| 23.09.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -4,00% | 36.287,00 |
| 20.09.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 4,17% | 43.386,00 |
| 19.09.2024 | 1,43 | 1,47 | 1,43 | 1,44 | 1,41% | 20.593,00 |
| 18.09.2024 | 1,42 | 1,48 | 1,42 | 1,42 | 0,00% | 27.493,00 |
| 17.09.2024 | 1,43 | 1,45 | 1,41 | 1,42 | 1,43% | 41.404,00 |
| 16.09.2024 | 1,47 | 1,48 | 1,34 | 1,40 | -4,76% | 118.073,00 |
| 13.09.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 2,08% | 32.362,00 |
| 12.09.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -1,35% | 5.439,00 |
| 11.09.2024 | 1,48 | 1,50 | 1,43 | 1,46 | -0,70% | 45.313,00 |
| 10.09.2024 | 1,49 | 1,52 | 1,46 | 1,47 | 0,00% | 3.981,00 |
| 09.09.2024 | 1,49 | 1,51 | 1,46 | 1,47 | -2,65% | 16.183,00 |
| 06.09.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 0,00% | 9.060,00 |
| 05.09.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | 8.672,00 |
| 04.09.2024 | 1,49 | 1,55 | 1,46 | 1,51 | 0,00% | 26.844,00 |
| 03.09.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | 30.086,00 |
| 30.08.2024 | 1,54 | 1,55 | 1,50 | 1,50 | -1,96% | 16.121,00 |
| 29.08.2024 | 1,55 | 1,55 | 1,50 | 1,53 | -0,65% | 14.239,00 |
| 28.08.2024 | 1,50 | 1,55 | 1,48 | 1,54 | 3,36% | 36.229,00 |
| 27.08.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | 18.240,00 |
| 26.08.2024 | 1,48 | 1,53 | 1,47 | 1,50 | 1,35% | 5.335,00 |
| 23.08.2024 | 1,46 | 1,54 | 1,46 | 1,48 | -0,67% | 18.283,00 |
| 22.08.2024 | 1,48 | 1,53 | 1,48 | 1,49 | -0,67% | 33.536,00 |
| 21.08.2024 | 1,53 | 1,54 | 1,42 | 1,50 | 0,67% | 29.165,00 |
| 20.08.2024 | 1,45 | 1,54 | 1,45 | 1,49 | 1,71% | 26.423,00 |
| 19.08.2024 | 1,48 | 1,54 | 1,47 | 1,47 | -1,01% | 29.709,00 |
| 16.08.2024 | 1,52 | 1,54 | 1,48 | 1,48 | -3,79% | 34.701,00 |
| 15.08.2024 | 1,49 | 1,55 | 1,49 | 1,54 | 5,36% | 59.650,00 |
| 14.08.2024 | 1,50 | 1,50 | 1,44 | 1,46 | -1,62% | 19.317,00 |
| 13.08.2024 | 1,42 | 1,48 | 1,41 | 1,48 | 5,25% | 15.312,00 |
| 12.08.2024 | 1,44 | 1,52 | 1,40 | 1,41 | -3,56% | 14.075,00 |
| 09.08.2024 | 1,43 | 1,49 | 1,43 | 1,46 | 2,24% | 2.579,00 |
| 08.08.2024 | 1,47 | 1,52 | 1,37 | 1,43 | 0,00% | 16.640,00 |
| 07.08.2024 | 1,46 | 1,49 | 1,42 | 1,43 | 0,00% | 39.715,00 |
| 06.08.2024 | 1,48 | 1,53 | 1,37 | 1,43 | -4,02% | 23.746,00 |
| 05.08.2024 | 1,43 | 1,52 | 1,39 | 1,49 | -3,25% | 52.041,00 |
| 02.08.2024 | 1,53 | 1,63 | 1,53 | 1,54 | -2,53% | 11.998,00 |
| 01.08.2024 | 1,59 | 1,59 | 1,54 | 1,58 | -0,01% | 12.043,00 |
| 31.07.2024 | 1,52 | 1,59 | 1,52 | 1,58 | 0,64% | 35.703,00 |
| 30.07.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,32% | 4.474,00 |
| 29.07.2024 | 1,58 | 1,58 | 1,54 | 1,58 | 0,19% | 26.655,00 |
| 26.07.2024 | 1,59 | 1,59 | 1,48 | 1,57 | -0,51% | 24.005,00 |
| 25.07.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | 9.807,00 |
| 24.07.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 1,58% | 13.431,00 |
| 23.07.2024 | 1,57 | 1,61 | 1,57 | 1,59 | -1,55% | 8.733,00 |
| 22.07.2024 | 1,61 | 1,61 | 1,54 | 1,61 | 1,26% | 18.966,00 |
| 19.07.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -0,62% | 7.849,00 |
| 18.07.2024 | 1,59 | 1,62 | 1,59 | 1,60 | -1,23% | 6.158,00 |
| 17.07.2024 | 1,60 | 1,62 | 1,55 | 1,62 | 1,24% | 28.600,00 |
| 16.07.2024 | 1,57 | 1,62 | 1,55 | 1,60 | 1,91% | 46.604,00 |
| 15.07.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 1,29% | 21.316,00 |
| 12.07.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 13.842,00 |
| 11.07.2024 | 1,49 | 1,54 | 1,49 | 1,52 | 2,70% | 6.267,00 |
| 10.07.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -0,65% | 6.153,00 |
| 09.07.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,02% | 6.296,00 |
| 08.07.2024 | 1,50 | 1,52 | 1,45 | 1,49 | -2,61% | 16.880,00 |
| 05.07.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 0,00% | 14.552,00 |
| 03.07.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,00% | 2.395,00 |
| 02.07.2024 | 1,52 | 1,55 | 1,52 | 1,53 | -0,65% | 7.124,00 |
| 01.07.2024 | 1,52 | 1,55 | 1,51 | 1,54 | 0,65% | 12.361,00 |
| 28.06.2024 | 1,51 | 1,54 | 1,50 | 1,53 | 0,00% | 21.768,00 |
| 27.06.2024 | 1,52 | 1,53 | 1,45 | 1,53 | 2,00% | 37.499,00 |