Holen Sie sich die Stockscreener-App
1.38
1.47%
0.02
Handel nachbörslich:
1.38
Usio Inc-Aktien (USIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $1.39 | $1.35 | $0.0399 | 37,939.0 | +1.47% |
| 2025-12-31 | $1.36 | $1.34 | $0.021 | 59,314.0 | +0.74% |
| 2025-12-30 | $1.37 | $1.35 | $0.02 | 36,341.0 | -0.74% |
| 2025-12-29 | $1.37 | $1.34 | $0.0327 | 51,852.0 | +2.26% |
| 2025-12-26 | $1.36 | $1.32 | $0.0388 | 38,706.0 | +0.00% |
| 2025-12-24 | $1.34 | $1.32 | $0.0213 | 47,041.0 | +0.76% |
| 2025-12-23 | $1.39 | $1.32 | $0.07 | 315,378.0 | -2.94% |
| 2025-12-22 | $1.40 | $1.33 | $0.07 | 285,576.0 | -1.45% |
| 2025-12-19 | $1.47 | $1.38 | $0.09 | 135,027.0 | -5.48% |
| 2025-12-18 | $1.50 | $1.43 | $0.07 | 50,516.0 | +2.10% |
| 2025-12-17 | $1.47 | $1.43 | $0.04 | 19,862.0 | -0.69% |
| 2025-12-16 | $1.49 | $1.43 | $0.0519 | 52,071.0 | +1.41% |
| 2025-12-15 | $1.49 | $1.41 | $0.08 | 52,891.0 | -3.40% |
| 2025-12-12 | $1.50 | $1.45 | $0.0499 | 22,181.0 | +0.68% |
| 2025-12-11 | $1.50 | $1.46 | $0.04 | 22,962.0 | -2.01% |
| 2025-12-10 | $1.50 | $1.44 | $0.065 | 92,295.0 | +3.47% |
| 2025-12-09 | $1.46 | $1.40 | $0.06 | 28,602.0 | +1.41% |
| 2025-12-08 | $1.42 | $1.40 | $0.022 | 45,670.0 | +0.71% |
| 2025-12-05 | $1.43 | $1.40 | $0.0265 | 44,818.0 | -0.71% |
| 2025-12-04 | $1.43 | $1.40 | $0.03 | 23,816.0 | +1.44% |
| 2025-12-03 | $1.42 | $1.37 | $0.05 | 71,481.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $1.39 | $1.35 | $0.0399 | 75,184.0 | +1.47% |
Usio Inc-Aktien (USIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $1.32 | $0.18 | 1,485,231.0 | -6.25% |
| 2025-11 | $1.52 | $1.35 | $0.17 | 1,106,624.0 | -2.04% |
| 2025-10 | $1.50 | $1.37 | $0.13 | 1,715,691.0 | +3.52% |
| 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% |
1.93%
10.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):