1,347$
2,04%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | 11.333,00 |
| 13.10.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | 18.108,00 |
| 10.10.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -3,15% | 16.850,00 |
| 09.10.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,22% | 8.439,00 |
| 08.10.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 2,26% | 11.635,00 |
| 07.10.2025 | 1,40 | 1,42 | 1,30 | 1,33 | -5,74% | 27.420,00 |
| 06.10.2025 | 1,34 | 1,45 | 1,31 | 1,41 | 8,54% | 59.593,00 |
| 02.10.2025 | 1,33 | 1,37 | 1,30 | 1,30 | -3,70% | 23.228,00 |
| 01.10.2025 | 1,40 | 1,43 | 1,33 | 1,35 | -2,88% | 44.300,00 |
| 30.09.2025 | 1,39 | 1,45 | 1,37 | 1,39 | -0,71% | 17.600,00 |
| 29.09.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | 9.127,00 |
| 26.09.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,69% | 5.363,00 |
| 25.09.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -4,64% | 5.779,00 |
| 24.09.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 0,67% | 4.754,00 |
| 23.09.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 2,74% | 8.512,00 |
| 22.09.2025 | 1,49 | 1,53 | 1,42 | 1,46 | -2,01% | 23.387,00 |
| 19.09.2025 | 1,47 | 1,50 | 1,42 | 1,49 | 0,00% | 16.927,00 |
| 18.09.2025 | 1,46 | 1,55 | 1,46 | 1,49 | 2,05% | 13.738,00 |
| 17.09.2025 | 1,45 | 1,47 | 1,41 | 1,46 | 1,00% | 18.534,00 |
| 16.09.2025 | 1,47 | 1,47 | 1,37 | 1,45 | -0,99% | 23.412,00 |
| 15.09.2025 | 1,44 | 1,49 | 1,41 | 1,46 | 4,81% | 14.353,00 |
| 12.09.2025 | 1,42 | 1,63 | 1,39 | 1,39 | -1,21% | 36.670,00 |
| 11.09.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -1,74% | 28.312,00 |
| 10.09.2025 | 1,62 | 1,64 | 1,41 | 1,44 | -4,97% | 57.375,00 |
| 09.09.2025 | 1,56 | 1,64 | 1,51 | 1,51 | -1,95% | 22.252,00 |
| 08.09.2025 | 1,61 | 1,65 | 1,54 | 1,54 | -4,94% | 10.549,00 |
| 05.09.2025 | 1,65 | 1,67 | 1,57 | 1,62 | -1,22% | 10.630,00 |
| 04.09.2025 | 1,71 | 1,75 | 1,61 | 1,64 | -8,38% | 20.830,00 |
| 03.09.2025 | 1,54 | 1,85 | 1,54 | 1,79 | 16,23% | 89.590,00 |
| 02.09.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,28% | 8.831,00 |
| 29.08.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 0,65% | 2.599,00 |
| 28.08.2025 | 1,63 | 1,65 | 1,55 | 1,55 | -4,32% | 17.795,00 |
| 27.08.2025 | 1,61 | 1,70 | 1,61 | 1,62 | 0,62% | 6.675,00 |
| 26.08.2025 | 1,63 | 1,68 | 1,61 | 1,61 | -1,23% | 2.475,00 |
| 25.08.2025 | 1,65 | 1,75 | 1,62 | 1,63 | -1,21% | 11.106,00 |
| 22.08.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 2,48% | 5.134,00 |
| 21.08.2025 | 1,61 | 1,66 | 1,61 | 1,61 | -0,62% | 1.909,00 |
| 20.08.2025 | 1,64 | 1,64 | 1,59 | 1,62 | -1,22% | 2.715,00 |
| 19.08.2025 | 1,63 | 1,68 | 1,61 | 1,64 | 1,23% | 11.636,00 |
| 18.08.2025 | 1,64 | 1,67 | 1,60 | 1,62 | -1,22% | 15.783,00 |
| 15.08.2025 | 1,66 | 1,77 | 1,64 | 1,64 | -1,20% | 21.905,00 |
| 14.08.2025 | 1,64 | 1,68 | 1,61 | 1,66 | 3,11% | 6.358,00 |
| 13.08.2025 | 1,67 | 1,75 | 1,61 | 1,61 | -4,17% | 30.753,00 |
| 12.08.2025 | 1,64 | 1,70 | 1,64 | 1,68 | 3,51% | 11.226,00 |
| 11.08.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 0,19% | 6.833,00 |
| 08.08.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 0,00% | 4.219,00 |
| 07.08.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,22% | 10.581,00 |
| 06.08.2025 | 1,59 | 1,65 | 1,59 | 1,64 | 3,14% | 5.024,00 |
| 05.08.2025 | 1,58 | 1,68 | 1,57 | 1,59 | -1,24% | 18.254,00 |
| 04.08.2025 | 1,57 | 1,63 | 1,54 | 1,61 | 3,87% | 19.615,00 |
| 01.08.2025 | 1,54 | 1,60 | 1,54 | 1,55 | -4,32% | 10.704,00 |
| 31.07.2025 | 1,65 | 1,65 | 1,59 | 1,62 | -2,99% | 10.091,00 |
| 30.07.2025 | 1,79 | 1,80 | 1,67 | 1,67 | -7,73% | 28.476,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,63% | 12.356,00 |
| 28.07.2025 | 1,83 | 1,86 | 1,79 | 1,84 | 1,66% | 44.474,00 |
| 25.07.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 0,00% | 17.033,00 |
| 24.07.2025 | 1,83 | 1,85 | 1,81 | 1,81 | -2,16% | 12.717,00 |
| 23.07.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,54% | 25.656,00 |
| 22.07.2025 | 1,84 | 1,88 | 1,84 | 1,84 | 0,00% | 51.989,00 |
| 21.07.2025 | 1,79 | 1,85 | 1,78 | 1,84 | 2,79% | 21.404,00 |
| 18.07.2025 | 1,82 | 1,84 | 1,70 | 1,79 | -2,72% | 31.557,00 |
| 17.07.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 2,79% | 13.215,00 |
| 16.07.2025 | 1,76 | 1,85 | 1,76 | 1,79 | 1,13% | 12.960,00 |
| 15.07.2025 | 1,80 | 1,84 | 1,75 | 1,77 | -3,28% | 17.073,00 |
| 14.07.2025 | 1,76 | 1,87 | 1,76 | 1,83 | 4,27% | 19.247,00 |
| 11.07.2025 | 1,75 | 1,86 | 1,74 | 1,76 | 0,29% | 54.304,00 |
| 10.07.2025 | 1,66 | 1,76 | 1,64 | 1,75 | 4,17% | 21.652,00 |
| 09.07.2025 | 1,61 | 1,72 | 1,54 | 1,68 | 1,82% | 30.761,00 |
| 08.07.2025 | 1,58 | 1,90 | 1,58 | 1,65 | 3,77% | 259.810,00 |
| 07.07.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -2,45% | 12.170,00 |
| 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 |