1.80
price up icon0.00%   0.00
 
loading

Usio Inc-Aktien (USIO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $1.85 $1.73 $0.1143 49,161.0 +0.83%
2025-07-22 $1.83 $1.70 $0.135 121,002.0 +4.65%
2025-07-21 $1.78 $1.71 $0.07 66,993.0 -3.37%
2025-07-18 $1.84 $1.76 $0.085 83,122.0 +1.14%
2025-07-17 $1.79 $1.72 $0.07 52,610.0 +2.33%
2025-07-16 $1.78 $1.66 $0.12 61,426.0 +1.18%
2025-07-15 $1.80 $1.67 $0.133 64,211.0 -1.73%
2025-07-14 $1.92 $1.72 $0.2077 165,284.0 -5.98%
2025-07-11 $1.90 $1.65 $0.25 444,382.0 +11.52%
2025-07-10 $1.68 $1.59 $0.085 88,483.0 +3.12%
2025-07-09 $1.63 $1.58 $0.0457 54,739.0 +0.63%
2025-07-08 $1.62 $1.58 $0.045 73,164.0 +1.27%
2025-07-07 $1.62 $1.55 $0.07 79,802.0 -3.09%
2025-07-03 $1.65 $1.58 $0.0725 50,848.0 +0.00%
2025-07-02 $1.65 $1.60 $0.05 32,920.0 +2.53%
2025-07-01 $1.69 $1.52 $0.17 178,500.0 +3.27%
2025-06-30 $1.59 $1.44 $0.15 262,986.0 +5.52%
2025-06-27 $1.47 $1.44 $0.03 44,791.0 -0.68%
2025-06-26 $1.48 $1.41 $0.07 130,345.0 +2.82%
2025-06-25 $1.47 $1.32 $0.15 143,775.0 +2.90%
2025-06-24 $1.41 $1.33 $0.0823 128,408.0 -2.13%

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
2025-07 $1.92 $1.52 $0.4027 1,666,647.0 +18.63%
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 ZS
$282.01
price down icon 1.28%
software_infrastructure XYZ
$79.35
price up icon 0.10%
$126.97
price down icon 2.21%
software_infrastructure NET
$187.78
price down icon 1.70%
$104.38
price down icon 0.46%
$610.32
price down icon 0.79%
Kapitalisierung:     |  Volumen (24h):