0,963€
-0,52%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -3,73% | - |
| 16.12.2025 | 0,97 | 1,07 | 0,97 | 1,01 | 0,00% | - |
| 15.12.2025 | 1,02 | 1,05 | 1,01 | 1,01 | -5,63% | - |
| 12.12.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,95% | - |
| 11.12.2025 | 1,05 | 1,10 | 1,04 | 1,06 | -1,86% | - |
| 10.12.2025 | 1,00 | 1,14 | 0,99 | 1,08 | 3,37% | - |
| 09.12.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,00% | - |
| 08.12.2025 | 1,02 | 1,08 | 1,02 | 1,04 | 0,48% | - |
| 05.12.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 2,73% | - |
| 04.12.2025 | 1,01 | 1,05 | 1,01 | 1,01 | -1,71% | - |
| 03.12.2025 | 1,04 | 1,06 | 1,02 | 1,03 | -0,97% | - |
| 02.12.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -2,82% | - |
| 01.12.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 2,40% | - |
| 28.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,48% | - |
| 26.11.2025 | 1,06 | 1,07 | 1,03 | 1,04 | 0,73% | - |
| 25.11.2025 | 1,03 | 1,06 | 1,02 | 1,03 | -1,67% | - |
| 24.11.2025 | 1,03 | 1,10 | 1,02 | 1,05 | -2,79% | - |
| 21.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -4,02% | - |
| 20.11.2025 | 1,13 | 1,16 | 1,08 | 1,12 | 2,28% | - |
| 19.11.2025 | 1,10 | 1,15 | 1,09 | 1,10 | -2,23% | - |
| 18.11.2025 | 1,12 | 1,17 | 1,09 | 1,12 | 2,75% | - |
| 17.11.2025 | 1,02 | 1,19 | 1,00 | 1,09 | 8,73% | - |
| 14.11.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -4,07% | - |
| 13.11.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 2,45% | - |
| 12.11.2025 | 1,01 | 1,07 | 1,00 | 1,02 | 1,24% | - |
| 11.11.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -4,50% | - |
| 10.11.2025 | 1,11 | 1,11 | 1,04 | 1,06 | -3,65% | - |
| 07.11.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -1,35% | - |
| 06.11.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 05.11.2025 | 1,11 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 04.11.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 03.11.2025 | 0,98 | 1,12 | 0,97 | 1,12 | 0,00% | - |
| 31.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 30.10.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -5,13% | - |
| 29.10.2025 | 1,15 | 1,23 | 1,13 | 1,17 | 6,85% | - |
| 28.10.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -3,10% | - |
| 27.10.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,89% | - |
| 24.10.2025 | 1,10 | 1,13 | 1,09 | 1,12 | 1,36% | - |
| 23.10.2025 | 1,11 | 1,13 | 1,08 | 1,11 | -2,64% | - |
| 22.10.2025 | 1,12 | 1,17 | 1,09 | 1,14 | 2,71% | - |
| 21.10.2025 | 1,10 | 1,13 | 1,09 | 1,11 | -2,64% | - |
| 17.10.2025 | 1,11 | 1,14 | 1,11 | 1,14 | -0,44% | - |
| 16.10.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 15.10.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 14.10.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,32% | - |
| 13.10.2025 | 1,16 | 1,24 | 1,13 | 1,14 | -2,58% | - |
| 10.10.2025 | 1,18 | 1,27 | 1,16 | 1,17 | -0,85% | - |
| 09.10.2025 | 1,18 | 1,19 | 1,15 | 1,18 | 0,86% | - |
| 08.10.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -2,92% | - |
| 07.10.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 7,14% | - |
| 06.10.2025 | 1,13 | 1,16 | 1,12 | 1,12 | -1,75% | - |
| 03.10.2025 | 1,27 | 1,27 | 1,12 | 1,14 | -1,72% | - |
| 02.10.2025 | 1,18 | 1,18 | 1,14 | 1,16 | 2,20% | - |
| 01.10.2025 | 1,17 | 1,21 | 1,14 | 1,14 | -6,20% | - |
| 30.09.2025 | 1,19 | 1,24 | 1,19 | 1,21 | -0,41% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -1,62% | - |
| 26.09.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -2,76% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 0,00% | - |
| 24.09.2025 | 1,28 | 1,28 | 1,25 | 1,27 | 2,01% | - |
| 23.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 22.09.2025 | 1,27 | 1,30 | 1,24 | 1,24 | -2,76% | - |
| 19.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 18.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 4,17% | - |
| 17.09.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | - |
| 16.09.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 15.09.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 2,07% | - |
| 12.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 11.09.2025 | 1,23 | 1,30 | 1,20 | 1,21 | -5,10% | - |
| 10.09.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -6,59% | - |
| 09.09.2025 | 1,32 | 1,37 | 1,31 | 1,37 | -1,09% | - |
| 08.09.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 05.09.2025 | 1,40 | 1,45 | 1,38 | 1,40 | -4,11% | - |
| 04.09.2025 | 1,49 | 1,54 | 1,45 | 1,46 | 9,36% | - |
| 03.09.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,38% | - |
| 02.09.2025 | 1,32 | 1,34 | 1,32 | 1,33 | -0,37% | - |
| 01.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -1,48% | - |
| 29.08.2025 | 1,33 | 1,36 | 1,32 | 1,36 | -2,87% | - |
| 28.08.2025 | 1,39 | 1,47 | 1,39 | 1,40 | -1,76% | - |
| 27.08.2025 | 1,39 | 1,47 | 1,39 | 1,42 | 0,35% | - |
| 26.08.2025 | 1,44 | 1,44 | 1,39 | 1,42 | -1,39% | - |
| 25.08.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 3,24% | - |
| 22.08.2025 | 1,38 | 1,42 | 1,38 | 1,39 | -2,11% | - |
| 21.08.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 1,07% | - |
| 20.08.2025 | 1,40 | 1,41 | 1,38 | 1,41 | -0,35% | - |
| 19.08.2025 | 1,38 | 1,42 | 1,38 | 1,41 | -1,40% | - |
| 18.08.2025 | 1,47 | 1,47 | 1,39 | 1,43 | 1,42% | - |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 14.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 13.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 12.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 11.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 08.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 07.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 06.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 05.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 04.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 31.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -6,41% | - |
| 30.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 29.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |