Usio, Inc. USIO
NASDAQ · Vereinigte Staaten · Finanzen
$2,91+0,09 (+3,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,80 | -0,89 % | $2,83 | $2,86 | $2,78 | 58,34K |
| 2026-10-01 | $2,82 | +4,83 % | $2,69 | $2,88 | $2,65 | 178,40K |
| 2026-09-30 | $2,69 | +4,26 % | $2,61 | $2,77 | $2,60 | 265,30K |
| 2026-09-29 | $2,58 | +9,79 % | $2,37 | $2,60 | $2,36 | 217,00K |
| 2026-09-28 | $2,35 | +0,86 % | $2,33 | $2,38 | $2,28 | 123,60K |
| 2026-09-25 | $2,33 | +2,19 % | $2,29 | $2,38 | $2,22 | 130,20K |
| 2026-09-24 | $2,28 | +0,44 % | $2,27 | $2,30 | $2,17 | 267,80K |
| 2026-09-23 | $2,27 | -0,87 % | $2,29 | $2,44 | $2,24 | 286,00K |
| 2026-09-22 | $2,29 | -1,72 % | $2,30 | $2,44 | $2,26 | 276,70K |
| 2026-09-21 | $2,33 | -1,69 % | $2,39 | $2,44 | $2,29 | 375,00K |
| 2026-09-18 | $2,37 | +4,41 % | $2,27 | $2,37 | $2,23 | 275,00K |
| 2026-09-17 | $2,27 | +1,79 % | $2,24 | $2,33 | $2,24 | 334,00K |
| 2026-09-16 | $2,23 | -3,04 % | $2,30 | $2,53 | $2,22 | 276,10K |
| 2026-09-15 | $2,30 | -2,95 % | $2,33 | $2,40 | $2,29 | 334,70K |
| 2026-09-14 | $2,37 | -3,27 % | $2,46 | $2,58 | $2,36 | 518,60K |
| 2026-09-11 | $2,45 | -3,16 % | $2,55 | $2,59 | $2,45 | 160,10K |
| 2026-09-10 | $2,53 | -1,56 % | $2,57 | $2,58 | $2,49 | 282,30K |
| 2026-09-09 | $2,57 | -6,20 % | $2,73 | $2,77 | $2,55 | 192,10K |
| 2026-09-08 | $2,74 | -0,36 % | $2,75 | $2,87 | $2,72 | 296,60K |
| 2026-09-04 | $2,75 | +0,36 % | $2,74 | $2,84 | $2,73 | 194,90K |
| 2026-09-03 | $2,74 | -4,20 % | $2,87 | $3,06 | $2,72 | 320,90K |
| 2026-09-02 | $2,86 | +1,78 % | $2,81 | $2,92 | $2,76 | 204,40K |
| 2026-09-01 | $2,81 | +1,08 % | $2,78 | $2,84 | $2,63 | 345,20K |
| 2026-08-31 | $2,78 | +0,36 % | $2,74 | $2,88 | $2,68 | 396,50K |
| 2026-08-28 | $2,77 | +2,21 % | $2,70 | $2,87 | $2,70 | 191,60K |
| 2026-08-27 | $2,71 | -6,87 % | $2,91 | $2,94 | $2,65 | 319,50K |
| 2026-08-26 | $2,91 | -1,02 % | $2,94 | $3,05 | $2,85 | 401,70K |
| 2026-08-25 | $2,94 | +2,80 % | $2,88 | $3,00 | $2,83 | 629,90K |
| 2026-08-24 | $2,86 | +1,78 % | $2,81 | $2,98 | $2,77 | 657,50K |
| 2026-08-21 | $2,81 | +5,64 % | $2,70 | $2,89 | $2,70 | 403,80K |
| 2026-08-20 | $2,66 | +3,91 % | $2,57 | $2,69 | $2,48 | 436,40K |
| 2026-08-19 | $2,56 | +4,07 % | $2,43 | $2,62 | $2,38 | 564,60K |
| 2026-08-18 | $2,46 | +0,41 % | $2,45 | $2,52 | $2,38 | 244,40K |
| 2026-08-17 | $2,45 | -11,23 % | $2,70 | $2,75 | $2,36 | 776,50K |
| 2026-08-14 | $2,76 | +6,56 % | $2,64 | $2,81 | $2,50 | 482,60K |
| 2026-08-13 | $2,59 | +8,82 % | $2,66 | $2,98 | $2,41 | 2,32M |
| 2026-08-12 | $2,38 | +6,73 % | $2,23 | $2,43 | $2,15 | 2,80M |
| 2026-08-11 | $2,23 | +1,36 % | $2,22 | $2,27 | $2,16 | 308,00K |
| 2026-08-10 | $2,20 | -5,17 % | $2,30 | $2,36 | $2,16 | 282,30K |
| 2026-08-07 | $2,32 | +0,43 % | $2,30 | $2,35 | $2,23 | 234,50K |
| 2026-08-06 | $2,31 | -0,86 % | $2,31 | $2,41 | $2,29 | 187,90K |
| 2026-08-05 | $2,33 | +3,56 % | $2,29 | $2,44 | $2,26 | 280,50K |
| 2026-08-04 | $2,25 | +1,35 % | $2,32 | $2,33 | $2,18 | 255,90K |
| 2026-08-03 | $2,22 | +4,23 % | $2,13 | $2,31 | $2,11 | 324,20K |
| 2026-07-31 | $2,13 | -0,47 % | $2,16 | $2,26 | $2,08 | 248,30K |
| 2026-07-30 | $2,14 | +8,63 % | $2,12 | $2,15 | $1,97 | 340,10K |
| 2026-07-29 | $1,97 | +1,03 % | $1,94 | $2,02 | $1,94 | 202,10K |
| 2026-07-28 | $1,95 | +1,04 % | $1,93 | $1,97 | $1,85 | 121,20K |
| 2026-07-27 | $1,93 | 0,00 % | $1,88 | $1,96 | $1,86 | 110,70K |
| 2026-07-24 | $1,93 | +2,12 % | $1,91 | $1,99 | $1,87 | 118,20K |
| 2026-07-23 | $1,89 | -6,44 % | $1,99 | $2,01 | $1,88 | 275,70K |
| 2026-07-22 | $2,02 | -0,49 % | $2,02 | $2,13 | $1,97 | 141,10K |
| 2026-07-21 | $2,03 | -0,49 % | $2,01 | $2,15 | $1,97 | 108,10K |
| 2026-07-20 | $2,04 | -3,77 % | $2,12 | $2,12 | $1,88 | 427,90K |
| 2026-07-17 | $2,12 | -4,93 % | $2,20 | $2,21 | $2,07 | 134,20K |
| 2026-07-16 | $2,23 | -7,47 % | $2,39 | $2,44 | $2,20 | 160,60K |
| 2026-07-15 | $2,41 | -2,43 % | $2,43 | $2,59 | $2,27 | 109,70K |
| 2026-07-14 | $2,47 | +10,27 % | $2,23 | $2,50 | $2,23 | 91,30K |
| 2026-07-13 | $2,24 | -2,18 % | $2,29 | $2,37 | $2,17 | 64,20K |
| 2026-07-10 | $2,29 | +7,51 % | $2,14 | $2,34 | $2,14 | 143,50K |
| 2026-07-09 | $2,13 | +1,43 % | $2,12 | $2,29 | $2,10 | 90,40K |
| 2026-07-08 | $2,10 | -10,64 % | $2,32 | $2,32 | $2,07 | 149,20K |
| 2026-07-07 | $2,35 | -0,84 % | $2,26 | $2,38 | $2,26 | 105,20K |
| 2026-07-06 | $2,37 | -4,44 % | $2,44 | $2,47 | $2,31 | 100,50K |
| 2026-07-02 | $2,48 | -2,75 % | $2,55 | $2,58 | $2,37 | 110,70K |
| 2026-07-01 | $2,55 | +2,82 % | $2,57 | $2,62 | $2,49 | 319,70K |
| 2026-06-30 | $2,48 | +11,71 % | $2,21 | $2,52 | $2,21 | 399,60K |
| 2026-06-29 | $2,22 | +0,45 % | $2,24 | $2,25 | $2,10 | 143,60K |
| 2026-06-26 | $2,21 | +2,79 % | $2,14 | $2,22 | $2,05 | 122,50K |
| 2026-06-25 | $2,15 | -0,46 % | $2,17 | $2,20 | $2,07 | 157,90K |
| 2026-06-24 | $2,16 | +9,09 % | $1,98 | $2,23 | $1,98 | 431,90K |
| 2026-06-23 | $1,98 | +10,61 % | $1,85 | $1,99 | $1,82 | 278,10K |
| 2026-06-22 | $1,79 | -1,65 % | $1,77 | $1,85 | $1,77 | 84,30K |
| 2026-06-18 | $1,82 | +5,81 % | $1,71 | $1,86 | $1,71 | 294,60K |
| 2026-06-17 | $1,72 | -1,15 % | $1,75 | $1,75 | $1,65 | 70,20K |
| 2026-06-16 | $1,74 | -1,69 % | $1,76 | $1,80 | $1,73 | 58,40K |
| 2026-06-15 | $1,77 | -2,21 % | $1,81 | $1,84 | $1,75 | 123,90K |
| 2026-06-12 | $1,81 | +5,85 % | $1,75 | $1,83 | $1,71 | 191,20K |
| 2026-06-11 | $1,71 | +3,64 % | $1,66 | $1,76 | $1,65 | 163,90K |
| 2026-06-10 | $1,65 | +13,01 % | $1,49 | $1,67 | $1,49 | 178,20K |
| 2026-06-09 | $1,46 | -2,01 % | $1,50 | $1,54 | $1,43 | 90,80K |
| 2026-06-08 | $1,49 | -1,32 % | $1,51 | $1,57 | $1,49 | 48,00K |
| 2026-06-05 | $1,51 | -2,58 % | $1,50 | $1,53 | $1,49 | 24,20K |
| 2026-06-04 | $1,55 | +1,31 % | $1,53 | $1,60 | $1,51 | 32,30K |
| 2026-06-03 | $1,53 | -1,92 % | $1,54 | $1,64 | $1,51 | 29,30K |
| 2026-06-02 | $1,56 | 0,00 % | $1,60 | $1,62 | $1,50 | 57,80K |
| 2026-06-01 | $1,56 | -3,11 % | $1,60 | $1,63 | $1,56 | 57,80K |
| 2026-05-29 | $1,61 | -3,59 % | $1,63 | $1,69 | $1,61 | 129,40K |
| 2026-05-28 | $1,67 | +1,83 % | $1,63 | $1,67 | $1,62 | 55,50K |
| 2026-05-27 | $1,64 | +3,14 % | $1,63 | $1,71 | $1,60 | 144,90K |