1,617$
-0,06%
Echtzeit-Aktienkurs Urban One
Bid:
Ask:
Aktienkurse zur Urban One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,19% | 8.298,00 |
| 02.07.2025 | 1,57 | 1,63 | 1,55 | 1,60 | 0,31% | 29.319,00 |
| 01.07.2025 | 1,56 | 1,66 | 1,55 | 1,59 | -0,66% | 30.780,00 |
| 30.06.2025 | 1,62 | 1,67 | 1,60 | 1,60 | -1,20% | 14.775,00 |
| 27.06.2025 | 1,48 | 1,62 | 1,43 | 1,62 | 8,00% | 45.566,00 |
| 26.06.2025 | 1,47 | 1,50 | 1,44 | 1,50 | 1,35% | 4.190,00 |
| 25.06.2025 | 1,47 | 1,52 | 1,40 | 1,48 | 0,00% | 20.719,00 |
| 24.06.2025 | 1,51 | 1,53 | 1,41 | 1,48 | -0,67% | 28.639,00 |
| 23.06.2025 | 1,42 | 1,49 | 1,37 | 1,49 | 2,76% | 24.320,00 |
| 20.06.2025 | 1,52 | 1,61 | 1,45 | 1,45 | -7,64% | 68.507,00 |
| 18.06.2025 | 1,50 | 1,67 | 1,50 | 1,57 | -4,85% | 125.640,00 |
| 17.06.2025 | 1,65 | 1,71 | 1,57 | 1,65 | -2,37% | 80.588,00 |
| 16.06.2025 | 1,55 | 1,78 | 1,51 | 1,69 | 12,67% | 166.532,00 |
| 13.06.2025 | 1,57 | 1,58 | 1,45 | 1,50 | -7,41% | 40.863,00 |
| 12.06.2025 | 1,62 | 1,65 | 1,60 | 1,62 | -1,82% | 12.172,00 |
| 11.06.2025 | 1,68 | 1,73 | 1,61 | 1,65 | -1,79% | 22.489,00 |
| 10.06.2025 | 1,74 | 1,79 | 1,62 | 1,68 | -5,08% | 19.125,00 |
| 09.06.2025 | 1,69 | 1,77 | 1,59 | 1,77 | 3,51% | 31.809,00 |
| 06.06.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -1,16% | 20.510,00 |
| 05.06.2025 | 1,73 | 1,77 | 1,72 | 1,73 | 1,76% | 12.383,00 |
| 04.06.2025 | 1,75 | 1,77 | 1,70 | 1,70 | -1,16% | 16.138,00 |
| 03.06.2025 | 1,75 | 1,79 | 1,70 | 1,72 | -1,71% | 18.423,00 |
| 02.06.2025 | 1,74 | 1,79 | 1,69 | 1,75 | 1,74% | 26.967,00 |
| 30.05.2025 | 1,73 | 1,76 | 1,69 | 1,72 | -1,15% | 6.631,00 |
| 29.05.2025 | 1,75 | 1,79 | 1,74 | 1,74 | -1,14% | 14.545,00 |
| 28.05.2025 | 1,67 | 1,79 | 1,67 | 1,76 | 3,53% | 16.029,00 |
| 27.05.2025 | 1,75 | 1,78 | 1,70 | 1,70 | -2,86% | 20.641,00 |
| 23.05.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,74% | 6.143,00 |
| 22.05.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 1,78% | 7.901,00 |
| 21.05.2025 | 1,68 | 1,73 | 1,67 | 1,69 | 0,00% | 8.603,00 |
| 20.05.2025 | 1,75 | 1,76 | 1,69 | 1,69 | -3,43% | 30.811,00 |
| 19.05.2025 | 1,70 | 1,75 | 1,68 | 1,75 | 1,74% | 21.518,00 |
| 16.05.2025 | 1,80 | 1,80 | 1,72 | 1,72 | 1,18% | 16.811,00 |
| 15.05.2025 | 1,69 | 1,80 | 1,67 | 1,70 | 2,41% | 28.807,00 |
| 14.05.2025 | 1,68 | 1,69 | 1,60 | 1,66 | 1,22% | 9.606,00 |
| 13.05.2025 | 1,67 | 1,82 | 1,60 | 1,64 | -2,38% | 31.498,00 |
| 12.05.2025 | 1,59 | 1,72 | 1,59 | 1,68 | 2,44% | 24.836,00 |
| 09.05.2025 | 1,56 | 1,66 | 1,46 | 1,64 | 5,47% | 23.630,00 |
| 08.05.2025 | 1,48 | 1,59 | 1,48 | 1,56 | 3,67% | 11.103,00 |
| 07.05.2025 | 1,49 | 1,70 | 1,38 | 1,50 | -0,66% | 247.691,00 |
| 06.05.2025 | 1,62 | 1,62 | 1,51 | 1,51 | 0,00% | 39.579,00 |
| 05.05.2025 | 1,57 | 1,62 | 1,51 | 1,51 | -4,73% | 18.158,00 |
| 02.05.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 0,96% | 10.511,00 |
| 01.05.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 4,67% | 6.960,00 |
| 30.04.2025 | 1,50 | 1,54 | 1,46 | 1,50 | 0,00% | 9.204,00 |
| 29.04.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -5,06% | 17.657,00 |
| 28.04.2025 | 1,39 | 1,64 | 1,39 | 1,58 | 12,86% | 39.598,00 |
| 25.04.2025 | 1,34 | 1,42 | 1,34 | 1,40 | 0,00% | 12.799,00 |
| 24.04.2025 | 1,37 | 1,42 | 1,32 | 1,40 | 4,09% | 23.764,00 |
| 23.04.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,37% | 5.738,00 |
| 22.04.2025 | 1,34 | 1,36 | 1,33 | 1,34 | 2,29% | 11.207,00 |
| 21.04.2025 | 1,33 | 1,37 | 1,31 | 1,31 | -2,96% | 8.389,00 |
| 17.04.2025 | 1,32 | 1,39 | 1,30 | 1,35 | 3,85% | 23.680,00 |
| 16.04.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -5,80% | 12.967,00 |
| 15.04.2025 | 1,35 | 1,41 | 1,34 | 1,38 | 2,60% | 33.502,00 |
| 14.04.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -0,44% | 13.743,00 |
| 11.04.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,82% | 9.194,00 |
| 10.04.2025 | 1,35 | 1,40 | 1,29 | 1,34 | -4,96% | 8.359,00 |
| 09.04.2025 | 1,28 | 1,41 | 1,28 | 1,41 | 7,22% | 10.557,00 |
| 08.04.2025 | 1,34 | 1,35 | 1,29 | 1,32 | 3,02% | 14.817,00 |
| 07.04.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -3,81% | 20.786,00 |
| 04.04.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -4,53% | 14.677,00 |
| 03.04.2025 | 1,36 | 1,45 | 1,36 | 1,39 | -2,80% | 7.507,00 |
| 02.04.2025 | 1,50 | 1,50 | 1,43 | 1,43 | 0,70% | 4.401,00 |
| 01.04.2025 | 1,46 | 1,46 | 1,39 | 1,42 | -0,72% | 4.952,00 |
| 31.03.2025 | 1,38 | 1,53 | 1,36 | 1,43 | -0,67% | 31.707,00 |
| 28.03.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -2,04% | 1.547,00 |
| 27.03.2025 | 1,45 | 1,49 | 1,36 | 1,47 | 1,38% | 13.931,00 |
| 26.03.2025 | 1,44 | 1,50 | 1,41 | 1,45 | -0,68% | 14.216,00 |
| 25.03.2025 | 1,48 | 1,50 | 1,41 | 1,46 | 0,40% | 18.626,00 |
| 24.03.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 3,87% | 14.513,00 |
| 21.03.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -0,98% | 21.847,00 |
| 20.03.2025 | 1,40 | 1,52 | 1,40 | 1,41 | -3,16% | 20.595,00 |
| 19.03.2025 | 1,43 | 1,50 | 1,43 | 1,46 | 2,10% | 30.529,00 |
| 18.03.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 2,14% | 9.442,00 |
| 17.03.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,72% | 11.941,00 |
| 14.03.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 6,11% | 8.760,00 |
| 13.03.2025 | 1,31 | 1,35 | 1,31 | 1,31 | -0,76% | 12.595,00 |
| 12.03.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -1,49% | 12.304,00 |
| 11.03.2025 | 1,33 | 1,39 | 1,30 | 1,34 | 0,75% | 18.301,00 |
| 10.03.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -3,62% | 22.449,00 |
| 07.03.2025 | 1,39 | 1,48 | 1,35 | 1,38 | 2,71% | 99.625,00 |
| 06.03.2025 | 1,36 | 1,40 | 1,32 | 1,34 | 0,27% | 16.020,00 |
| 05.03.2025 | 1,36 | 1,39 | 1,34 | 1,34 | -1,47% | 10.905,00 |
| 04.03.2025 | 1,36 | 1,41 | 1,36 | 1,36 | -2,16% | 9.028,00 |
| 03.03.2025 | 1,41 | 1,41 | 1,36 | 1,39 | 1,46% | 15.681,00 |
| 28.02.2025 | 1,42 | 1,42 | 1,35 | 1,37 | 0,00% | 11.843,00 |
| 27.02.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -3,52% | 12.034,00 |
| 26.02.2025 | 1,39 | 1,47 | 1,35 | 1,42 | 1,43% | 18.592,00 |
| 25.02.2025 | 1,39 | 1,44 | 1,38 | 1,40 | 2,19% | 17.560,00 |
| 24.02.2025 | 1,45 | 1,48 | 1,36 | 1,37 | -4,86% | 11.366,00 |
| 21.02.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -3,86% | 12.987,00 |
| 20.02.2025 | 1,50 | 1,57 | 1,47 | 1,50 | 1,20% | 28.576,00 |
| 19.02.2025 | 1,46 | 1,65 | 1,45 | 1,48 | 1,37% | 89.430,00 |
| 18.02.2025 | 1,40 | 1,50 | 1,34 | 1,46 | 3,41% | 31.565,00 |
| 17.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,13% | - |
| 14.02.2025 | 1,38 | 1,41 | 1,36 | 1,41 | 0,71% | 9.521,00 |
| 13.02.2025 | 1,39 | 1,41 | 1,37 | 1,40 | 2,94% | 16.211,00 |
| 12.02.2025 | 1,35 | 1,40 | 1,31 | 1,36 | -0,73% | 15.536,00 |
| 11.02.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 2,24% | 5.484,00 |