Holen Sie sich die Stockscreener-App
1.55
1.90%
-0.03
Vorhandelsmarkt:
1.56
0.01
+0.65%
Usio Inc-Aktien (USIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $1.60 | $1.49 | $0.11 | 73,921.0 | -1.90% |
| 2025-05-02 | $1.63 | $1.58 | $0.05 | 30,678.0 | -3.66% |
| 2025-05-01 | $1.66 | $1.59 | $0.0744 | 26,627.0 | +0.61% |
| 2025-04-30 | $1.66 | $1.58 | $0.081 | 35,497.0 | +1.24% |
| 2025-04-29 | $1.62 | $1.56 | $0.0569 | 12,281.0 | -1.23% |
| 2025-04-28 | $1.68 | $1.58 | $0.0949 | 95,216.0 | -0.61% |
| 2025-04-25 | $1.65 | $1.55 | $0.10 | 53,898.0 | +3.14% |
| 2025-04-24 | $1.64 | $1.55 | $0.091 | 67,680.0 | +3.25% |
| 2025-04-23 | $1.65 | $1.53 | $0.12 | 63,279.0 | -4.94% |
| 2025-04-22 | $1.63 | $1.47 | $0.16 | 72,551.0 | +5.19% |
| 2025-04-21 | $1.54 | $1.50 | $0.04 | 48,237.0 | +1.32% |
| 2025-04-17 | $1.56 | $1.47 | $0.095 | 31,876.0 | +0.66% |
| 2025-04-16 | $1.54 | $1.44 | $0.10 | 10,981.0 | -2.58% |
| 2025-04-15 | $1.57 | $1.42 | $0.15 | 93,077.0 | +6.16% |
| 2025-04-14 | $1.50 | $1.38 | $0.115 | 85,730.0 | +5.80% |
| 2025-04-11 | $1.40 | $1.35 | $0.0462 | 39,810.0 | +1.47% |
| 2025-04-10 | $1.40 | $1.32 | $0.075 | 71,534.0 | -0.73% |
| 2025-04-09 | $1.45 | $1.27 | $0.18 | 161,193.0 | +7.87% |
| 2025-04-08 | $1.46 | $1.24 | $0.2163 | 161,721.0 | -5.22% |
Usio Inc-Aktien (USIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Usio Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Usio Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Usio Inc-Aktien (USIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $1.66 | $1.49 | $0.1744 | 205,147.0 | -4.91% |
| 2025-04 | $1.68 | $1.24 | $0.4356 | 1,750,075.0 | +11.64% |
| 2025-03 | $1.73 | $1.37 | $0.36 | 2,244,030.0 | -4.58% |
| 2025-02 | $1.98 | $1.51 | $0.47 | 4,050,709.0 | -18.62% |
| 2025-01 | $2.92 | $1.43 | $1.49 | 15,422,327.0 | +28.77% |
Usio Inc-Aktien (USIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.54 | $1.24 | $0.3015 | 2,850,835.0 | -3.31% |
| 2024-11 | $1.61 | $1.30 | $0.3129 | 1,856,498.0 | +9.42% |
| 2024-10 | $1.46 | $1.30 | $0.16 | 653,396.0 | +1.47% |
| 2024-09 | $1.55 | $1.34 | $0.21 | 746,185.0 | -9.33% |
| 2024-08 | $1.63 | $1.36 | $0.265 | 537,658.0 | -5.06% |
| 2024-07 | $1.62 | $1.45 | $0.175 | 338,461.0 | +3.27% |
| 2024-06 | $1.70 | $1.43 | $0.27 | 531,351.0 | -3.16% |
| 2024-05 | $1.73 | $1.43 | $0.30 | 513,420.0 | +8.68% |
| 2024-04 | $1.70 | $1.42 | $0.2773 | 760,829.0 | -14.48% |
| 2024-03 | $2.00 | $1.53 | $0.47 | 837,679.0 | -3.41% |
| 2024-02 | $1.78 | $1.30 | $0.48 | 548,183.0 | +5.39% |
| 2024-01 | $1.99 | $1.65 | $0.3357 | 617,349.0 | -2.91% |
Usio Inc-Aktien (USIO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.57 | $0.23 | 934,307.0 | +3.61% |
| 2023-11 | $2.09 | $1.54 | $0.55 | 680,530.0 | -13.99% |
| 2023-10 | $2.28 | $1.76 | $0.52 | 1,011,080.0 | +10.29% |
| 2023-09 | $1.84 | $1.56 | $0.2776 | 1,019,386.0 | +6.71% |
| 2023-08 | $1.88 | $1.45 | $0.4299 | 708,280.0 | -6.82% |
| 2023-07 | $1.96 | $1.58 | $0.38 | 322,153.0 | -5.38% |
| 2023-06 | $2.16 | $1.73 | $0.4349 | 769,439.0 | -8.37% |
| 2023-05 | $2.36 | $1.76 | $0.6043 | 1,329,000.0 | +10.33% |
| 2023-04 | $1.95 | $1.65 | $0.2998 | 457,410.0 | +5.75% |
| 2023-03 | $2.06 | $1.51 | $0.55 | 508,790.0 | -6.45% |
| 2023-02 | $2.24 | $1.75 | $0.49 | 816,517.0 | -4.62% |
| 2023-01 | $2.02 | $1.52 | $0.491 | 365,491.0 | +18.18% |
3.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):