Holen Sie sich die Stockscreener-App
1.71
2.84%
-0.05
Usio Inc-Aktien (USIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $1.76 | $1.68 | $0.08 | 126,244.0 | -2.84% |
| 2025-02-20 | $1.80 | $1.72 | $0.08 | 103,930.0 | -2.76% |
| 2025-02-19 | $1.92 | $1.80 | $0.1155 | 97,308.0 | -3.98% |
| 2025-02-18 | $1.95 | $1.85 | $0.10 | 160,376.0 | -0.79% |
| 2025-02-14 | $1.90 | $1.81 | $0.09 | 153,537.0 | +2.15% |
| 2025-02-13 | $1.90 | $1.82 | $0.0799 | 120,429.0 | +0.00% |
| 2025-02-12 | $1.90 | $1.76 | $0.1399 | 136,365.0 | +4.49% |
| 2025-02-11 | $1.90 | $1.76 | $0.14 | 276,375.0 | -5.32% |
| 2025-02-10 | $1.94 | $1.82 | $0.12 | 268,727.0 | +0.00% |
| 2025-02-07 | $1.97 | $1.86 | $0.11 | 238,657.0 | -4.08% |
| 2025-02-06 | $1.98 | $1.85 | $0.13 | 473,792.0 | +6.52% |
| 2025-02-05 | $1.84 | $1.57 | $0.27 | 477,946.0 | +9.52% |
| 2025-02-04 | $1.81 | $1.60 | $0.215 | 483,256.0 | -5.62% |
| 2025-02-03 | $1.90 | $1.75 | $0.15 | 349,373.0 | -5.32% |
| 2025-01-31 | $1.96 | $1.82 | $0.14 | 279,980.0 | +5.03% |
| 2025-01-30 | $1.91 | $1.79 | $0.1243 | 142,365.0 | -2.19% |
| 2025-01-29 | $2.05 | $1.77 | $0.2812 | 564,248.0 | -8.96% |
| 2025-01-28 | $2.30 | $1.80 | $0.4998 | 972,693.0 | -12.23% |
| 2025-01-27 | $2.39 | $2.25 | $0.1381 | 223,376.0 | -5.76% |
| 2025-01-24 | $2.55 | $2.36 | $0.19 | 200,398.0 | -3.95% |
| 2025-01-23 | $2.60 | $2.48 | $0.1155 | 122,245.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.98 | $1.57 | $0.41 | 3,592,559.0 | -9.04% |
| 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% |
3.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):