1,500$
0,67%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,45 | 1,48 | 1,45 | 1,48 | -1,01% | 21.697,00 |
| 25.04.2024 | 1,46 | 1,49 | 1,42 | 1,49 | -0,33% | 35.353,00 |
| 24.04.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 1,01% | 27.033,00 |
| 23.04.2024 | 1,49 | 1,50 | 1,46 | 1,48 | 0,68% | 7.248,00 |
| 22.04.2024 | 1,50 | 1,52 | 1,45 | 1,47 | -2,00% | 30.938,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -1,96% | 1.078,00 |
| 18.04.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,32% | 15.685,00 |
| 17.04.2024 | 1,54 | 1,54 | 1,50 | 1,51 | 0,33% | 33.331,00 |
| 16.04.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 8.170,00 |
| 15.04.2024 | 1,52 | 1,58 | 1,50 | 1,51 | -4,43% | 26.102,00 |
| 12.04.2024 | 1,58 | 1,59 | 1,55 | 1,58 | 2,60% | 9.774,00 |
| 11.04.2024 | 1,50 | 1,58 | 1,50 | 1,54 | 4,76% | 50.126,00 |
| 10.04.2024 | 1,51 | 1,59 | 1,46 | 1,47 | -3,92% | 49.197,00 |
| 09.04.2024 | 1,54 | 1,55 | 1,49 | 1,53 | -1,18% | 13.029,00 |
| 08.04.2024 | 1,49 | 1,59 | 1,47 | 1,55 | 3,91% | 139.687,00 |
| 05.04.2024 | 1,52 | 1,53 | 1,46 | 1,49 | -1,97% | 16.938,00 |
| 04.04.2024 | 1,57 | 1,63 | 1,47 | 1,52 | -2,56% | 78.265,00 |
| 03.04.2024 | 1,60 | 1,60 | 1,55 | 1,56 | -2,50% | 27.148,00 |
| 02.04.2024 | 1,66 | 1,66 | 1,50 | 1,60 | -3,03% | 70.026,00 |
| 01.04.2024 | 1,70 | 1,70 | 1,56 | 1,65 | -2,94% | 70.141,00 |
| 28.03.2024 | 1,68 | 1,82 | 1,67 | 1,70 | -2,86% | 75.950,00 |
| 27.03.2024 | 1,68 | 1,87 | 1,68 | 1,75 | 3,36% | 67.961,00 |
| 26.03.2024 | 1,59 | 2,00 | 1,59 | 1,69 | 5,16% | 244.287,00 |
| 25.03.2024 | 1,60 | 1,64 | 1,53 | 1,61 | 0,63% | 16.317,00 |
| 22.03.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,27% | 9.259,00 |
| 21.03.2024 | 1,58 | 1,64 | 1,57 | 1,58 | -0,01% | 13.053,00 |
| 20.03.2024 | 1,68 | 1,69 | 1,58 | 1,58 | -1,24% | 17.550,00 |
| 19.03.2024 | 1,59 | 1,63 | 1,55 | 1,60 | 0,31% | 35.703,00 |
| 18.03.2024 | 1,67 | 1,68 | 1,58 | 1,60 | -3,33% | 34.349,00 |
| 15.03.2024 | 1,62 | 1,66 | 1,55 | 1,65 | 5,10% | 24.151,00 |
| 14.03.2024 | 1,62 | 1,63 | 1,55 | 1,57 | -4,85% | 26.144,00 |
| 13.03.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -2,91% | 13.818,00 |
| 12.03.2024 | 1,81 | 1,81 | 1,58 | 1,70 | -1,77% | 21.097,00 |
| 11.03.2024 | 1,80 | 1,85 | 1,68 | 1,73 | -0,57% | 26.419,00 |
| 08.03.2024 | 1,76 | 1,83 | 1,74 | 1,74 | -4,66% | 14.103,00 |
| 07.03.2024 | 1,90 | 1,90 | 1,69 | 1,83 | -2,66% | 34.821,00 |
| 06.03.2024 | 1,81 | 1,88 | 1,77 | 1,87 | 2,73% | 19.248,00 |
| 05.03.2024 | 1,84 | 1,90 | 1,78 | 1,83 | -0,82% | 23.574,00 |
| 04.03.2024 | 1,72 | 1,84 | 1,63 | 1,84 | 3,95% | 73.222,00 |
| 01.03.2024 | 1,79 | 1,80 | 1,72 | 1,77 | 0,57% | 28.296,00 |
| 29.02.2024 | 1,71 | 1,78 | 1,71 | 1,76 | 2,92% | 14.604,00 |
| 28.02.2024 | 1,68 | 1,75 | 1,62 | 1,71 | 3,01% | 32.582,00 |
| 27.02.2024 | 1,65 | 1,69 | 1,54 | 1,66 | 3,76% | 19.702,00 |
| 26.02.2024 | 1,56 | 1,65 | 1,30 | 1,60 | 1,91% | 97.508,00 |
| 23.02.2024 | 1,58 | 1,60 | 1,54 | 1,57 | -3,09% | 21.074,00 |
| 22.02.2024 | 1,58 | 1,68 | 1,55 | 1,62 | 3,18% | 36.432,00 |
| 21.02.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | 24.676,00 |
| 20.02.2024 | 1,64 | 1,69 | 1,57 | 1,63 | -5,23% | 28.201,00 |
| 16.02.2024 | 1,70 | 1,72 | 1,65 | 1,72 | 0,58% | 20.113,00 |
| 15.02.2024 | 1,68 | 1,73 | 1,66 | 1,71 | 3,64% | 14.180,00 |
| 14.02.2024 | 1,74 | 1,74 | 1,60 | 1,65 | -2,94% | 63.801,00 |
| 13.02.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,86% | 11.371,00 |
| 12.02.2024 | 1,70 | 1,75 | 1,67 | 1,75 | 1,16% | 14.451,00 |
| 09.02.2024 | 1,65 | 1,75 | 1,65 | 1,73 | 3,59% | 32.661,00 |
| 08.02.2024 | 1,69 | 1,72 | 1,65 | 1,67 | 0,02% | 12.479,00 |
| 07.02.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -1,79% | 17.935,00 |
| 06.02.2024 | 1,64 | 1,70 | 1,61 | 1,70 | 1,80% | 36.717,00 |
| 05.02.2024 | 1,67 | 1,68 | 1,63 | 1,67 | -1,76% | 21.684,00 |
| 02.02.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -0,58% | 7.884,00 |
| 01.02.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,59% | 14.954,00 |
| 31.01.2024 | 1,70 | 1,73 | 1,66 | 1,70 | 1,19% | 28.803,00 |
| 30.01.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -4,55% | 53.383,00 |
| 29.01.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 1,73% | 35.948,00 |
| 26.01.2024 | 1,70 | 1,76 | 1,67 | 1,73 | 1,76% | 34.352,00 |
| 25.01.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -3,95% | 13.695,00 |
| 24.01.2024 | 1,79 | 1,88 | 1,75 | 1,77 | 1,14% | 22.470,00 |
| 23.01.2024 | 1,74 | 1,84 | 1,74 | 1,75 | 1,16% | 16.324,00 |
| 22.01.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 3,59% | 36.425,00 |
| 19.01.2024 | 1,69 | 1,76 | 1,66 | 1,67 | -1,76% | 12.606,00 |
| 18.01.2024 | 1,66 | 1,74 | 1,66 | 1,70 | 3,03% | 12.824,00 |
| 17.01.2024 | 1,76 | 1,79 | 1,65 | 1,65 | -7,82% | 27.897,00 |
| 16.01.2024 | 1,91 | 1,91 | 1,74 | 1,79 | -2,72% | 18.982,00 |
| 12.01.2024 | 1,91 | 1,94 | 1,80 | 1,84 | -4,66% | 17.445,00 |
| 11.01.2024 | 1,95 | 1,99 | 1,88 | 1,93 | 0,52% | 10.174,00 |
| 10.01.2024 | 1,94 | 1,95 | 1,89 | 1,92 | 2,13% | 24.873,00 |
| 09.01.2024 | 1,82 | 1,90 | 1,80 | 1,88 | 3,30% | 34.518,00 |
| 08.01.2024 | 1,77 | 1,84 | 1,77 | 1,82 | 5,20% | 63.791,00 |
| 05.01.2024 | 1,72 | 1,77 | 1,71 | 1,73 | -2,26% | 45.414,00 |
| 04.01.2024 | 1,76 | 1,78 | 1,72 | 1,77 | 0,57% | 32.094,00 |
| 03.01.2024 | 1,78 | 1,83 | 1,74 | 1,76 | 0,57% | 42.005,00 |
| 02.01.2024 | 1,74 | 1,78 | 1,74 | 1,75 | 1,74% | 31.130,00 |
| 29.12.2023 | 1,74 | 1,80 | 1,70 | 1,72 | -2,27% | 61.984,00 |
| 28.12.2023 | 1,66 | 1,80 | 1,66 | 1,76 | 3,53% | 103.495,00 |
| 27.12.2023 | 1,65 | 1,78 | 1,64 | 1,70 | 3,66% | 116.111,00 |
| 26.12.2023 | 1,62 | 1,70 | 1,60 | 1,64 | 2,18% | 123.212,00 |
| 22.12.2023 | 1,69 | 1,78 | 1,57 | 1,61 | -8,29% | 70.527,00 |
| 21.12.2023 | 1,72 | 1,77 | 1,64 | 1,75 | 0,57% | 81.605,00 |
| 20.12.2023 | 1,74 | 1,76 | 1,70 | 1,74 | 0,58% | 22.362,00 |
| 19.12.2023 | 1,69 | 1,73 | 1,69 | 1,73 | 4,22% | 34.405,00 |
| 18.12.2023 | 1,68 | 1,72 | 1,64 | 1,66 | 1,22% | 23.171,00 |
| 15.12.2023 | 1,70 | 1,70 | 1,64 | 1,64 | -3,53% | 13.435,00 |
| 14.12.2023 | 1,69 | 1,70 | 1,65 | 1,70 | 4,29% | 25.112,00 |
| 13.12.2023 | 1,70 | 1,70 | 1,62 | 1,63 | -1,21% | 26.545,00 |
| 12.12.2023 | 1,70 | 1,70 | 1,65 | 1,65 | 2,48% | 33.799,00 |
| 11.12.2023 | 1,63 | 1,68 | 1,60 | 1,61 | -1,23% | 38.576,00 |
| 08.12.2023 | 1,74 | 1,76 | 1,63 | 1,63 | -5,23% | 47.349,00 |
| 07.12.2023 | 1,74 | 1,77 | 1,70 | 1,72 | 1,18% | 19.406,00 |
| 06.12.2023 | 1,71 | 1,76 | 1,70 | 1,70 | -2,86% | 24.277,00 |
| 05.12.2023 | 1,78 | 1,78 | 1,74 | 1,75 | -1,69% | 10.404,00 |
| 04.12.2023 | 1,73 | 1,80 | 1,73 | 1,78 | 3,49% | 36.306,00 |