Holen Sie sich die Stockscreener-App
1.28
1.59%
0.02
Usio Inc-Aktien (USIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $1.31 | $1.27 | $0.04 | 10,410.0 | +1.59% |
| 2026-03-12 | $1.29 | $1.25 | $0.04 | 28,038.0 | +0.80% |
| 2026-03-11 | $1.28 | $1.24 | $0.043 | 45,067.0 | -0.79% |
| 2026-03-10 | $1.32 | $1.25 | $0.07 | 98,287.0 | -4.55% |
| 2026-03-09 | $1.34 | $1.29 | $0.055 | 59,313.0 | -1.49% |
| 2026-03-06 | $1.40 | $1.33 | $0.07 | 45,367.0 | -2.19% |
| 2026-03-05 | $1.41 | $1.35 | $0.0613 | 21,293.0 | -1.44% |
| 2026-03-04 | $1.43 | $1.39 | $0.04 | 12,108.0 | -0.72% |
| 2026-03-03 | $1.41 | $1.39 | $0.02 | 12,046.0 | -0.70% |
| 2026-03-02 | $1.44 | $1.35 | $0.09 | 73,730.0 | +4.44% |
| 2026-02-27 | $1.35 | $1.33 | $0.02 | 23,577.0 | +0.75% |
| 2026-02-26 | $1.35 | $1.33 | $0.02 | 24,940.0 | +0.00% |
| 2026-02-25 | $1.35 | $1.33 | $0.02 | 15,459.0 | -0.74% |
| 2026-02-24 | $1.35 | $1.32 | $0.0268 | 14,155.0 | +1.50% |
| 2026-02-23 | $1.35 | $1.32 | $0.03 | 15,795.0 | -0.75% |
| 2026-02-20 | $1.34 | $1.30 | $0.045 | 24,477.0 | +1.52% |
| 2026-02-19 | $1.33 | $1.32 | $0.0151 | 25,025.0 | +0.00% |
| 2026-02-18 | $1.35 | $1.30 | $0.05 | 66,450.0 | +0.00% |
| 2026-02-17 | $1.32 | $1.30 | $0.025 | 44,515.0 | +0.76% |
| 2026-02-13 | $1.33 | $1.30 | $0.024 | 20,993.0 | +0.00% |
| 2026-02-12 | $1.35 | $1.31 | $0.0399 | 43,136.0 | -0.76% |
| 2026-02-11 | $1.36 | $1.32 | $0.0399 | 28,633.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.44 | $1.24 | $0.20 | 405,659.0 | -5.19% |
| 2026-02 | $1.42 | $1.30 | $0.12 | 715,571.0 | -3.57% |
| 2026-01 | $1.43 | $1.33 | $0.095 | 950,781.0 | +2.94% |
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% |
3.48%
1.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):