1,399$
-0,09%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 1,40 | 1,40 | 1,31 | 1,34 | -1,11% | 17.708,00 |
| 07.02.2025 | 1,37 | 1,38 | 1,31 | 1,36 | 2,26% | 19.263,00 |
| 06.02.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -2,57% | 26.776,00 |
| 05.02.2025 | 1,40 | 1,41 | 1,34 | 1,36 | 0,35% | 17.491,00 |
| 04.02.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 1,89% | 3.878,00 |
| 03.02.2025 | 1,35 | 1,38 | 1,30 | 1,33 | -2,92% | 34.478,00 |
| 31.01.2025 | 1,38 | 1,39 | 1,35 | 1,37 | -1,44% | 8.218,00 |
| 30.01.2025 | 1,37 | 1,41 | 1,33 | 1,39 | 3,73% | 15.918,00 |
| 29.01.2025 | 1,37 | 1,37 | 1,32 | 1,34 | -3,94% | 52.350,00 |
| 28.01.2025 | 1,34 | 1,40 | 1,32 | 1,40 | 2,57% | 9.769,00 |
| 27.01.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -3,55% | 32.464,00 |
| 24.01.2025 | 1,45 | 1,49 | 1,40 | 1,41 | -2,76% | 98.527,00 |
| 23.01.2025 | 1,43 | 1,49 | 1,41 | 1,45 | 2,84% | 18.944,00 |
| 22.01.2025 | 1,49 | 1,52 | 1,41 | 1,41 | -5,37% | 23.600,00 |
| 21.01.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 2,05% | 22.842,00 |
| 17.01.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | 22.036,00 |
| 16.01.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,67% | 47.705,00 |
| 15.01.2025 | 1,64 | 1,64 | 1,50 | 1,50 | -3,23% | 33.717,00 |
| 14.01.2025 | 1,49 | 1,63 | 1,49 | 1,55 | -1,90% | 9.018,00 |
| 13.01.2025 | 1,52 | 1,59 | 1,47 | 1,58 | 0,64% | 12.909,00 |
| 10.01.2025 | 1,59 | 1,65 | 1,55 | 1,57 | -0,63% | 28.901,00 |
| 08.01.2025 | 1,62 | 1,68 | 1,58 | 1,58 | -2,47% | 6.237,00 |
| 07.01.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -3,57% | 13.146,00 |
| 06.01.2025 | 1,51 | 1,69 | 1,51 | 1,68 | 12,00% | 36.490,00 |
| 03.01.2025 | 1,51 | 1,53 | 1,47 | 1,50 | 0,00% | 36.059,00 |
| 02.01.2025 | 1,59 | 1,60 | 1,50 | 1,50 | -2,60% | 26.720,00 |
| 31.12.2024 | 1,54 | 1,55 | 1,50 | 1,54 | 0,33% | 30.480,00 |
| 30.12.2024 | 1,50 | 1,55 | 1,48 | 1,54 | 3,02% | 20.075,00 |
| 27.12.2024 | 1,45 | 1,54 | 1,45 | 1,49 | -1,32% | 29.425,00 |
| 26.12.2024 | 1,47 | 1,54 | 1,46 | 1,51 | 3,99% | 19.509,00 |
| 24.12.2024 | 1,51 | 1,51 | 1,44 | 1,45 | -0,55% | 12.532,00 |
| 23.12.2024 | 1,59 | 1,59 | 1,43 | 1,46 | -9,88% | 44.150,00 |
| 20.12.2024 | 1,56 | 1,64 | 1,56 | 1,62 | 2,53% | 19.629,00 |
| 19.12.2024 | 1,63 | 1,65 | 1,56 | 1,58 | -3,07% | 20.975,00 |
| 18.12.2024 | 1,67 | 1,67 | 1,60 | 1,63 | -3,55% | 20.434,00 |
| 17.12.2024 | 1,56 | 1,70 | 1,56 | 1,69 | 5,62% | 37.519,00 |
| 16.12.2024 | 1,65 | 1,66 | 1,56 | 1,60 | -3,61% | 24.203,00 |
| 13.12.2024 | 1,66 | 1,67 | 1,59 | 1,66 | -1,19% | 10.791,00 |
| 12.12.2024 | 1,70 | 1,71 | 1,64 | 1,68 | 0,60% | 16.450,00 |
| 11.12.2024 | 1,50 | 1,71 | 1,47 | 1,67 | 3,73% | 36.624,00 |
| 10.12.2024 | 1,68 | 1,70 | 1,59 | 1,61 | -6,94% | 16.727,00 |
| 09.12.2024 | 1,58 | 1,77 | 1,55 | 1,73 | 10,90% | 48.681,00 |
| 06.12.2024 | 1,53 | 1,70 | 1,50 | 1,56 | 0,65% | 22.111,00 |
| 05.12.2024 | 1,58 | 1,62 | 1,55 | 1,55 | -1,27% | 56.228,00 |
| 04.12.2024 | 1,54 | 1,60 | 1,49 | 1,57 | 5,37% | 37.569,00 |
| 03.12.2024 | 1,77 | 1,80 | 1,49 | 1,49 | -16,76% | 141.739,00 |
| 02.12.2024 | 1,61 | 1,82 | 1,61 | 1,79 | 8,48% | 48.997,00 |