1,230€
0,82%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -1,20% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,19 | 1,25 | 1,63% | - |
| 24.04.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 3,38% | - |
| 23.04.2025 | 1,21 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 22.04.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 0,85% | - |
| 17.04.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 1,73% | - |
| 16.04.2025 | 1,19 | 1,21 | 1,15 | 1,16 | -2,94% | - |
| 15.04.2025 | 1,18 | 1,23 | 1,18 | 1,19 | 1,28% | - |
| 14.04.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -2,89% | - |
| 11.04.2025 | 1,20 | 1,23 | 1,16 | 1,21 | -1,22% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -3,54% | - |
| 09.04.2025 | 1,15 | 1,31 | 1,14 | 1,27 | 5,83% | - |
| 08.04.2025 | 1,18 | 1,26 | 1,17 | 1,20 | 1,27% | - |
| 07.04.2025 | 1,15 | 1,26 | 1,14 | 1,19 | -1,66% | - |
| 04.04.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -3,98% | - |
| 03.04.2025 | 1,26 | 1,29 | 1,23 | 1,26 | -6,34% | - |
| 02.04.2025 | 1,31 | 1,36 | 1,29 | 1,34 | 0,75% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,33 | -2,21% | - |
| 31.03.2025 | 1,30 | 1,41 | 1,30 | 1,36 | -0,73% | - |
| 28.03.2025 | 1,35 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 27.03.2025 | 1,37 | 1,39 | 1,28 | 1,37 | 1,48% | - |
| 26.03.2025 | 1,38 | 1,39 | 1,34 | 1,35 | 0,00% | - |
| 25.03.2025 | 1,36 | 1,40 | 1,32 | 1,35 | 3,05% | - |
| 24.03.2025 | 1,32 | 1,37 | 1,30 | 1,31 | -0,38% | - |
| 21.03.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -1,87% | - |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,34 | 0,37% | - |
| 19.03.2025 | 1,32 | 1,37 | 1,30 | 1,34 | -3,61% | - |
| 18.03.2025 | 1,30 | 1,41 | 1,27 | 1,39 | 6,95% | - |
| 17.03.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 4,44% | - |
| 14.03.2025 | 1,23 | 1,28 | 1,22 | 1,24 | -0,40% | - |
| 13.03.2025 | 1,24 | 1,28 | 1,21 | 1,25 | 0,81% | - |
| 12.03.2025 | 1,24 | 1,27 | 1,21 | 1,24 | -0,80% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,17 | 1,25 | -1,58% | - |
| 10.03.2025 | 1,28 | 1,30 | 1,23 | 1,27 | -1,94% | - |
| 07.03.2025 | 1,29 | 1,34 | 1,23 | 1,29 | 1,98% | - |
| 06.03.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 0,80% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -3,09% | - |
| 04.03.2025 | 1,30 | 1,37 | 1,27 | 1,30 | -0,77% | - |
| 03.03.2025 | 1,33 | 1,37 | 1,30 | 1,31 | -0,38% | - |
| 28.02.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -1,50% | - |
| 27.02.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -1,48% | - |
| 26.02.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 0,37% | - |
| 25.02.2025 | 1,31 | 1,37 | 1,30 | 1,35 | 1,51% | - |
| 24.02.2025 | 1,38 | 1,39 | 1,31 | 1,33 | -4,33% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -2,12% | - |
| 20.02.2025 | 1,39 | 1,47 | 1,39 | 1,42 | -2,08% | - |
| 19.02.2025 | 1,40 | 1,57 | 1,40 | 1,45 | 2,12% | - |
| 18.02.2025 | 1,36 | 1,42 | 1,29 | 1,42 | 5,20% | - |
| 17.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,13% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,30 | 1,33 | 0,38% | - |
| 13.02.2025 | 1,31 | 1,36 | 1,30 | 1,33 | -0,38% | - |
| 12.02.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 1,53% | - |
| 11.02.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 1,16% | - |
| 10.02.2025 | 1,33 | 1,34 | 1,29 | 1,30 | -1,15% | - |
| 07.02.2025 | 1,28 | 1,34 | 1,27 | 1,31 | 2,75% | - |
| 06.02.2025 | 1,32 | 1,33 | 1,26 | 1,28 | -2,30% | - |
| 05.02.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 0,38% | - |
| 04.02.2025 | 1,30 | 1,33 | 1,28 | 1,30 | -0,76% | - |
| 03.02.2025 | 1,31 | 1,33 | 1,28 | 1,31 | 0,00% | - |
| 31.01.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -1,87% | - |
| 30.01.2025 | 1,30 | 1,34 | 1,28 | 1,34 | 3,49% | - |
| 29.01.2025 | 1,35 | 1,35 | 1,26 | 1,29 | -2,27% | - |
| 28.01.2025 | 1,30 | 1,35 | 1,27 | 1,32 | 2,33% | - |
| 27.01.2025 | 1,32 | 1,42 | 1,28 | 1,29 | -4,44% | - |
| 24.01.2025 | 1,36 | 1,41 | 1,34 | 1,35 | -3,57% | - |
| 23.01.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 2,56% | - |
| 22.01.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -4,21% | - |
| 21.01.2025 | 1,41 | 1,46 | 1,41 | 1,43 | 1,42% | - |
| 20.01.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -3,10% | - |
| 17.01.2025 | 1,48 | 1,52 | 1,42 | 1,45 | -1,02% | - |
| 16.01.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -0,34% | - |
| 15.01.2025 | 1,51 | 1,57 | 1,47 | 1,47 | -3,29% | - |
| 14.01.2025 | 1,55 | 1,58 | 1,49 | 1,52 | -0,33% | - |
| 13.01.2025 | 1,53 | 1,56 | 1,46 | 1,53 | 0,33% | - |
| 10.01.2025 | 1,53 | 1,58 | 1,51 | 1,52 | -0,65% | - |
| 09.01.2025 | 1,51 | 1,53 | 1,51 | 1,53 | -0,65% | - |
| 08.01.2025 | 1,57 | 1,61 | 1,52 | 1,54 | -3,75% | - |
| 07.01.2025 | 1,61 | 1,63 | 1,58 | 1,60 | -1,54% | - |
| 06.01.2025 | 1,46 | 1,63 | 1,45 | 1,63 | 11,30% | - |
| 03.01.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -0,68% | - |
| 02.01.2025 | 1,50 | 1,57 | 1,47 | 1,47 | 4,26% | - |
| 30.12.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -2,08% | - |
| 27.12.2024 | 1,45 | 1,54 | 1,42 | 1,44 | 2,49% | - |
| 23.12.2024 | 1,57 | 1,57 | 1,37 | 1,41 | -8,47% | - |
| 20.12.2024 | 1,52 | 1,58 | 1,49 | 1,54 | 1,32% | - |
| 19.12.2024 | 1,52 | 1,57 | 1,51 | 1,52 | -1,62% | - |
| 18.12.2024 | 1,61 | 1,62 | 1,53 | 1,54 | -3,14% | - |
| 17.12.2024 | 1,50 | 1,61 | 1,49 | 1,59 | 6,00% | - |
| 16.12.2024 | 1,58 | 1,64 | 1,49 | 1,50 | -5,06% | - |
| 13.12.2024 | 1,62 | 1,66 | 1,51 | 1,58 | -0,94% | - |
| 12.12.2024 | 1,59 | 1,71 | 1,53 | 1,60 | -0,31% | - |
| 11.12.2024 | 1,51 | 1,64 | 1,42 | 1,60 | 3,23% | - |
| 10.12.2024 | 1,64 | 1,65 | 1,51 | 1,55 | -4,91% | - |
| 09.12.2024 | 1,46 | 1,68 | 1,46 | 1,63 | 9,03% | - |
| 06.12.2024 | 1,47 | 1,58 | 1,46 | 1,50 | 1,36% | - |
| 05.12.2024 | 1,49 | 1,59 | 1,47 | 1,48 | 0,00% | - |
| 04.12.2024 | 1,43 | 1,54 | 1,42 | 1,48 | 2,79% | - |
| 03.12.2024 | 1,71 | 1,73 | 1,42 | 1,44 | -16,08% | - |
| 02.12.2024 | 1,51 | 1,73 | 1,51 | 1,71 | 11,04% | - |
| 29.11.2024 | 1,44 | 1,61 | 1,43 | 1,54 | 7,32% | - |