1.41
price down icon3.42%   -0.05
after-market Handel nachbörslich: 1.40 -0.01 -0.71%
loading

Usio Inc-Aktien (USIO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-10 $1.48 $1.40 $0.0797 53,325.0 -3.42%
2025-10-09 $1.48 $1.40 $0.08 99,686.0 +1.39%
2025-10-08 $1.47 $1.42 $0.05 73,636.0 +0.11%
2025-10-07 $1.50 $1.41 $0.09 174,385.0 -3.46%
2025-10-06 $1.49 $1.46 $0.03 47,825.0 +2.05%
2025-10-03 $1.49 $1.39 $0.10 105,055.0 +4.29%
2025-10-02 $1.42 $1.37 $0.05 76,892.0 +2.19%
2025-10-01 $1.45 $1.37 $0.08 124,535.0 -3.52%
2025-09-30 $1.47 $1.40 $0.07 91,104.0 -0.70%
2025-09-29 $1.49 $1.43 $0.06 37,381.0 -2.72%
2025-09-26 $1.48 $1.45 $0.03 41,008.0 +0.68%
2025-09-25 $1.48 $1.39 $0.09 309,055.0 +2.10%
2025-09-24 $1.46 $1.43 $0.032 39,148.0 -1.38%
2025-09-23 $1.47 $1.42 $0.05 79,946.0 +0.00%
2025-09-22 $1.47 $1.42 $0.0538 94,537.0 +2.11%
2025-09-19 $1.51 $1.42 $0.0899 204,947.0 -3.40%
2025-09-18 $1.50 $1.44 $0.06 104,609.0 +0.68%
2025-09-17 $1.51 $1.46 $0.0544 41,023.0 -2.67%
2025-09-16 $1.54 $1.44 $0.10 119,284.0 +0.00%
2025-09-15 $1.55 $1.48 $0.0655 32,260.0 -0.66%
2025-09-12 $1.57 $1.49 $0.08 73,628.0 -3.51%
2025-09-11 $1.58 $1.46 $0.12 136,998.0 +7.19%

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
2025-10 $1.50 $1.37 $0.13 808,664.0 -0.70%
2025-09 $1.58 $1.38 $0.20 2,057,187.0 -3.73%
2025-08 $2.02 $1.38 $0.6395 2,208,069.0 -14.24%
2025-07 $1.92 $1.52 $0.4027 1,830,633.0 +12.42%
2025-06 $1.59 $1.32 $0.27 1,650,236.0 +8.51%
2025-05 $1.68 $1.35 $0.33 1,410,049.0 -13.50%
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%
software_infrastructure XYZ
$74.67
price down icon 7.64%
software_infrastructure ZS
$309.88
price down icon 1.69%
$138.43
price down icon 3.25%
$83.04
price down icon 3.65%
software_infrastructure NET
$213.82
price down icon 3.23%
$438.92
price down icon 9.39%
Kapitalisierung:     |  Volumen (24h):