2,920$
-0,34%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,91 | 3,04 | 2,91 | 2,96 | 1,02% | 89.796,00 |
| 05.11.2026 | 3,01 | 3,05 | 2,84 | 2,93 | -2,33% | 110.460,00 |
| 04.11.2026 | 2,99 | 3,04 | 2,86 | 3,00 | 2,39% | 125.889,00 |
| 03.11.2026 | 2,83 | 2,99 | 2,83 | 2,93 | 3,17% | 126.364,00 |
| 02.11.2026 | 2,92 | 2,93 | 2,76 | 2,84 | -2,74% | 215.327,00 |
| 30.10.2026 | 3,18 | 3,19 | 2,83 | 2,92 | -10,15% | 334.484,00 |
| 29.10.2026 | 3,17 | 3,28 | 3,13 | 3,25 | 3,17% | 116.918,00 |
| 28.10.2026 | 3,20 | 3,24 | 3,06 | 3,15 | -1,18% | 141.042,00 |
| 27.10.2026 | 3,10 | 3,22 | 3,09 | 3,19 | 2,82% | 125.799,00 |
| 26.10.2026 | 3,16 | 3,28 | 3,07 | 3,10 | -1,27% | 249.527,00 |
| 23.10.2026 | 3,09 | 3,19 | 3,04 | 3,14 | 0,32% | 215.382,00 |
| 22.10.2026 | 3,11 | 3,29 | 3,08 | 3,13 | -0,95% | 220.996,00 |
| 21.10.2026 | 2,81 | 3,20 | 2,81 | 3,16 | 10,88% | 380.640,00 |
| 20.10.2026 | 2,86 | 2,94 | 2,75 | 2,85 | -1,04% | 152.197,00 |
| 19.10.2026 | 2,80 | 2,88 | 2,78 | 2,88 | 2,13% | 87.292,00 |
| 16.10.2026 | 2,83 | 2,83 | 2,77 | 2,82 | -1,23% | 130.989,00 |
| 15.10.2026 | 2,73 | 2,92 | 2,68 | 2,86 | 4,39% | 283.186,00 |
| 14.10.2026 | 2,67 | 2,74 | 2,60 | 2,74 | 2,43% | 176.327,00 |
| 13.10.2026 | 2,73 | 2,78 | 2,61 | 2,67 | -1,84% | 254.226,00 |
| 12.10.2026 | 2,80 | 2,81 | 2,71 | 2,72 | -2,16% | 48.858,00 |
| 09.10.2026 | 2,85 | 2,90 | 2,74 | 2,78 | -1,42% | 67.567,00 |
| 08.10.2026 | 2,82 | 2,89 | 2,81 | 2,82 | -1,91% | 111.199,00 |
| 07.10.2026 | 2,80 | 2,88 | 2,70 | 2,88 | 2,31% | 129.562,00 |
| 06.10.2026 | 2,83 | 2,93 | 2,80 | 2,81 | 0,36% | 167.759,00 |
| 05.10.2026 | 2,94 | 2,94 | 2,80 | 2,80 | -4,44% | 104.259,00 |
| 02.10.2026 | 2,83 | 2,94 | 2,77 | 2,93 | 4,09% | 252.774,00 |
| 01.10.2026 | 2,69 | 2,88 | 2,65 | 2,82 | 4,65% | 177.521,00 |
| 30.09.2026 | 2,61 | 2,77 | 2,60 | 2,69 | 4,67% | 260.175,00 |
| 29.09.2026 | 2,37 | 2,60 | 2,36 | 2,57 | 9,59% | 216.961,00 |
| 28.09.2026 | 2,33 | 2,38 | 2,28 | 2,35 | 0,64% | 123.567,00 |
| 25.09.2026 | 2,29 | 2,38 | 2,22 | 2,33 | 2,19% | 130.437,00 |
| 24.09.2026 | 2,27 | 2,30 | 2,17 | 2,28 | 0,44% | 267.782,00 |
| 23.09.2026 | 2,29 | 2,44 | 2,24 | 2,27 | -0,87% | 286.018,00 |
| 22.09.2026 | 2,30 | 2,44 | 2,26 | 2,29 | -1,72% | 276.658,00 |
| 21.09.2026 | 2,39 | 2,44 | 2,29 | 2,33 | -1,69% | 375.017,00 |
| 18.09.2026 | 2,25 | 2,37 | 2,23 | 2,37 | 4,87% | 275.216,00 |
| 17.09.2026 | 2,24 | 2,33 | 2,24 | 2,26 | 1,35% | 333.950,00 |
| 16.09.2026 | 2,30 | 2,53 | 2,22 | 2,23 | -3,04% | 275.098,00 |
| 15.09.2026 | 2,33 | 2,40 | 2,29 | 2,30 | -2,75% | 334.749,00 |
| 14.09.2026 | 2,46 | 2,58 | 2,36 | 2,37 | -3,47% | 518.540,00 |
| 11.09.2026 | 2,55 | 2,59 | 2,45 | 2,45 | -3,16% | 160.077,00 |
| 10.09.2026 | 2,57 | 2,58 | 2,49 | 2,53 | -1,17% | 282.116,00 |
| 09.09.2026 | 2,73 | 2,77 | 2,55 | 2,56 | -6,57% | 192.149,00 |
| 08.09.2026 | 2,75 | 2,87 | 2,72 | 2,74 | -0,36% | 296.644,00 |
| 04.09.2026 | 2,74 | 2,84 | 2,73 | 2,75 | 0,36% | 194.932,00 |
| 03.09.2026 | 2,93 | 3,06 | 2,72 | 2,74 | -4,20% | 319.917,00 |
| 02.09.2026 | 2,81 | 2,92 | 2,76 | 2,86 | 2,14% | 205.785,00 |
| 01.09.2026 | 2,84 | 2,84 | 2,63 | 2,80 | 1,08% | 345.098,00 |
| 31.08.2026 | 2,74 | 2,88 | 2,68 | 2,77 | 0,00% | 396.245,00 |
| 28.08.2026 | 2,70 | 2,87 | 2,70 | 2,77 | 2,21% | 191.569,00 |
| 27.08.2026 | 2,91 | 2,94 | 2,65 | 2,71 | -6,55% | 318.224,00 |
| 26.08.2026 | 2,92 | 3,05 | 2,85 | 2,90 | -1,36% | 401.700,00 |
| 25.08.2026 | 2,88 | 3,00 | 2,83 | 2,94 | 2,80% | 628.951,00 |
| 24.08.2026 | 2,81 | 2,98 | 2,77 | 2,86 | 1,78% | 657.411,00 |
| 21.08.2026 | 2,70 | 2,89 | 2,70 | 2,81 | 5,64% | 403.855,00 |
| 20.08.2026 | 2,57 | 2,69 | 2,48 | 2,66 | 3,91% | 436.024,00 |
| 19.08.2026 | 2,43 | 2,62 | 2,38 | 2,56 | 4,07% | 563.607,00 |
| 18.08.2026 | 2,45 | 2,52 | 2,38 | 2,46 | -0,20% | 244.438,00 |
| 17.08.2026 | 2,70 | 2,75 | 2,36 | 2,47 | -10,69% | 776.235,00 |
| 14.08.2026 | 2,64 | 2,81 | 2,50 | 2,76 | 6,56% | 482.636,00 |
| 13.08.2026 | 2,66 | 2,98 | 2,41 | 2,59 | 9,75% | 2.311.988,00 |
| 12.08.2026 | 2,23 | 2,43 | 2,15 | 2,36 | 6,79% | 691.938,00 |
| 11.08.2026 | 2,22 | 2,27 | 2,16 | 2,21 | 0,45% | 307.732,00 |
| 10.08.2026 | 2,30 | 2,36 | 2,16 | 2,20 | -5,17% | 282.346,00 |
| 07.08.2026 | 2,30 | 2,35 | 2,23 | 2,32 | 1,09% | 234.643,00 |
| 06.08.2026 | 2,31 | 2,41 | 2,29 | 2,30 | -1,50% | 187.946,00 |
| 05.08.2026 | 2,29 | 2,44 | 2,26 | 2,33 | 3,10% | 279.219,00 |
| 04.08.2026 | 2,32 | 2,33 | 2,18 | 2,26 | 2,26% | 255.858,00 |
| 03.08.2026 | 2,13 | 2,31 | 2,11 | 2,21 | 3,76% | 324.236,00 |
| 31.07.2026 | 2,16 | 2,26 | 2,08 | 2,13 | 0,00% | 248.377,00 |
| 30.07.2026 | 2,12 | 2,15 | 1,97 | 2,13 | 8,40% | 340.047,00 |
| 29.07.2026 | 1,94 | 2,02 | 1,94 | 1,97 | 0,77% | 202.119,00 |
| 28.07.2026 | 1,93 | 1,97 | 1,85 | 1,95 | 1,04% | 121.155,00 |
| 27.07.2026 | 1,88 | 1,96 | 1,86 | 1,93 | 0,00% | 109.661,00 |
| 24.07.2026 | 1,91 | 1,99 | 1,87 | 1,93 | 1,58% | 118.230,00 |
| 23.07.2026 | 2,00 | 2,01 | 1,88 | 1,90 | -6,86% | 275.683,00 |
| 22.07.2026 | 2,02 | 2,13 | 1,97 | 2,04 | 0,00% | 141.065,00 |
| 21.07.2026 | 2,01 | 2,15 | 1,97 | 2,04 | 0,00% | 108.119,00 |
| 20.07.2026 | 2,10 | 2,10 | 1,88 | 2,04 | -3,77% | 427.911,00 |
| 17.07.2026 | 2,20 | 2,21 | 2,07 | 2,12 | -6,19% | 134.213,00 |
| 16.07.2026 | 2,44 | 2,44 | 2,20 | 2,26 | -6,22% | 160.596,00 |
| 15.07.2026 | 2,43 | 2,59 | 2,27 | 2,41 | -2,43% | 109.737,00 |
| 14.07.2026 | 2,23 | 2,50 | 2,23 | 2,47 | 11,76% | 90.944,00 |
| 13.07.2026 | 2,29 | 2,37 | 2,17 | 2,21 | -3,49% | 63.655,00 |
| 10.07.2026 | 2,22 | 2,34 | 2,14 | 2,29 | 7,01% | 143.546,00 |
| 09.07.2026 | 2,12 | 2,29 | 2,10 | 2,14 | 2,88% | 90.356,00 |
| 08.07.2026 | 2,32 | 2,32 | 2,07 | 2,08 | -11,68% | 148.628,00 |
| 07.07.2026 | 2,26 | 2,38 | 2,26 | 2,36 | 0,21% | 105.136,00 |
| 06.07.2026 | 2,44 | 2,47 | 2,31 | 2,35 | -5,24% | 100.279,00 |
| 02.07.2026 | 2,55 | 2,58 | 2,37 | 2,48 | -2,75% | 110.749,00 |
| 01.07.2026 | 2,57 | 2,62 | 2,49 | 2,55 | 2,00% | 319.636,00 |
| 30.06.2026 | 2,21 | 2,52 | 2,21 | 2,50 | 12,11% | 397.563,00 |
| 29.06.2026 | 2,24 | 2,25 | 2,10 | 2,23 | 0,90% | 143.450,00 |
| 26.06.2026 | 2,14 | 2,22 | 2,05 | 2,21 | 2,77% | 122.720,00 |
| 25.06.2026 | 2,17 | 2,20 | 2,07 | 2,15 | -0,21% | 157.543,00 |
| 24.06.2026 | 1,98 | 2,23 | 1,98 | 2,16 | 9,39% | 415.996,00 |
| 23.06.2026 | 1,85 | 1,99 | 1,82 | 1,97 | 11,17% | 276.788,00 |
| 22.06.2026 | 1,77 | 1,85 | 1,77 | 1,77 | -2,64% | 83.533,00 |
| 18.06.2026 | 1,71 | 1,86 | 1,71 | 1,82 | 5,81% | 294.636,00 |
| 17.06.2026 | 1,75 | 1,75 | 1,65 | 1,72 | -1,15% | 70.193,00 |