1,630$
7,95%
Echtzeit-Aktienkurs Usio
Bid:
Ask:
Aktienkurse zur Usio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 1,50 | 1,63 | 1,50 | 1,63 | 7,95% | 38.297,00 |
| 10.06.2024 | 1,48 | 1,53 | 1,45 | 1,51 | 3,00% | 13.374,00 |
| 07.06.2024 | 1,44 | 1,53 | 1,44 | 1,47 | -0,27% | 38.570,00 |
| 06.06.2024 | 1,56 | 1,58 | 1,43 | 1,47 | -2,65% | 23.826,00 |
| 05.06.2024 | 1,57 | 1,58 | 1,51 | 1,51 | -2,58% | 55.701,00 |
| 04.06.2024 | 1,55 | 1,56 | 1,50 | 1,55 | 1,97% | 19.828,00 |
| 03.06.2024 | 1,58 | 1,60 | 1,50 | 1,52 | -3,80% | 43.607,00 |
| 31.05.2024 | 1,59 | 1,63 | 1,58 | 1,58 | 0,64% | 6.664,00 |
| 30.05.2024 | 1,57 | 1,61 | 1,57 | 1,57 | 0,32% | 6.514,00 |
| 29.05.2024 | 1,55 | 1,62 | 1,55 | 1,57 | -0,95% | 21.385,00 |
| 28.05.2024 | 1,62 | 1,62 | 1,55 | 1,58 | -0,63% | 48.164,00 |
| 24.05.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -0,31% | 8.079,00 |
| 23.05.2024 | 1,60 | 1,60 | 1,59 | 1,60 | -2,15% | 15.819,00 |
| 22.05.2024 | 1,66 | 1,66 | 1,60 | 1,63 | -1,81% | 10.773,00 |
| 21.05.2024 | 1,61 | 1,70 | 1,61 | 1,66 | -1,78% | 22.071,00 |
| 20.05.2024 | 1,64 | 1,71 | 1,60 | 1,69 | 1,81% | 18.279,00 |
| 17.05.2024 | 1,57 | 1,73 | 1,57 | 1,66 | 1,22% | 70.460,00 |
| 16.05.2024 | 1,60 | 1,65 | 1,57 | 1,64 | 3,14% | 79.855,00 |
| 15.05.2024 | 1,51 | 1,64 | 1,51 | 1,59 | 7,43% | 81.305,00 |
| 14.05.2024 | 1,43 | 1,50 | 1,43 | 1,48 | 0,00% | 10.524,00 |
| 13.05.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,99% | 16.259,00 |
| 10.05.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -1,31% | 6.238,00 |
| 09.05.2024 | 1,53 | 1,55 | 1,52 | 1,53 | -1,29% | 12.902,00 |
| 08.05.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 3.662,00 |
| 07.05.2024 | 1,51 | 1,55 | 1,51 | 1,52 | -0,59% | 11.117,00 |
| 06.05.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 1,26% | 10.473,00 |
| 03.05.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 3,42% | 28.098,00 |
| 02.05.2024 | 1,46 | 1,49 | 1,45 | 1,46 | -0,68% | 10.699,00 |
| 01.05.2024 | 1,50 | 1,50 | 1,44 | 1,47 | 1,10% | 4.170,00 |
| 30.04.2024 | 1,49 | 1,51 | 1,44 | 1,45 | -2,42% | 19.325,00 |
| 29.04.2024 | 1,47 | 1,51 | 1,45 | 1,49 | 1,02% | 9.287,00 |
| 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 | -3,10% | 30.938,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -0,85% | 704,00 |
| 18.04.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,32% | 15.655,00 |
| 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% | 9.758,00 |
| 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 | -1,16% | 13.029,00 |
| 08.04.2024 | 1,49 | 1,59 | 1,47 | 1,55 | 3,89% | 139.687,00 |
| 05.04.2024 | 1,52 | 1,53 | 1,46 | 1,49 | -1,97% | 16.854,00 |
| 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 | 3,37% | 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 | 0,00% | 13.053,00 |
| 20.03.2024 | 1,68 | 1,69 | 1,58 | 1,58 | -1,25% | 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% | 24.139,00 |
| 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 | -2,88% | 13.818,00 |
| 12.03.2024 | 1,81 | 1,81 | 1,58 | 1,70 | -1,79% | 21.097,00 |
| 11.03.2024 | 1,80 | 1,85 | 1,68 | 1,73 | -3,89% | 26.419,00 |
| 08.03.2024 | 1,76 | 1,83 | 1,75 | 1,80 | -1,37% | 13.999,00 |
| 07.03.2024 | 1,90 | 1,90 | 1,69 | 1,83 | -2,67% | 34.821,00 |
| 06.03.2024 | 1,81 | 1,89 | 1,77 | 1,88 | 2,74% | 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 | 3,37% | 73.222,00 |
| 01.03.2024 | 1,79 | 1,80 | 1,72 | 1,78 | 1,14% | 27.776,00 |
| 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 | 3,75% | 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% | 21.030,00 |
| 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 | 1,58 | 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 | 0,00% | 12.479,00 |
| 07.02.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -1,76% | 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% | 34.284,00 |
| 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 | 4,22% | 36.425,00 |
| 19.01.2024 | 1,69 | 1,76 | 1,66 | 1,66 | -2,35% | 11.582,00 |