1,350€
0,75%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 02.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 01.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 30.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 7,81% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 26.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 23.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 19.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 18.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 10,85% | - |
| 16.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 11.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | - |
| 10.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 09.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 06.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 05.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 04.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 03.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 30.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 29.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 28.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 27.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 22.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 20.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,89% | - |
| 16.05.2025 | 1,52 | 1,56 | 1,51 | 1,56 | -1,89% | - |
| 15.05.2025 | 1,48 | 1,60 | 1,47 | 1,59 | 7,09% | - |
| 14.05.2025 | 1,47 | 1,51 | 1,46 | 1,48 | -1,00% | - |
| 13.05.2025 | 1,51 | 1,64 | 1,48 | 1,50 | 0,34% | - |
| 12.05.2025 | 1,50 | 1,54 | 1,42 | 1,49 | 7,19% | - |
| 09.05.2025 | 1,39 | 1,41 | 1,35 | 1,39 | 2,96% | - |
| 08.05.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 1,89% | - |
| 07.05.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -1,49% | - |
| 06.05.2025 | 1,33 | 1,39 | 1,31 | 1,35 | -4,27% | - |
| 05.05.2025 | 1,39 | 1,44 | 1,33 | 1,41 | 0,72% | - |
| 02.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 8,14% | - |
| 30.04.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -3,73% | - |
| 29.04.2025 | 1,39 | 1,39 | 1,34 | 1,34 | 7,63% | - |
| 28.04.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 2,47% | - |
| 25.04.2025 | 1,24 | 1,25 | 1,19 | 1,22 | -2,02% | - |
| 24.04.2025 | 1,19 | 1,24 | 1,16 | 1,24 | 2,90% | - |
| 23.04.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 3,43% | - |
| 22.04.2025 | 1,15 | 1,19 | 1,14 | 1,17 | -2,10% | - |
| 17.04.2025 | 1,16 | 1,20 | 1,14 | 1,19 | 0,42% | - |
| 16.04.2025 | 1,20 | 1,21 | 1,16 | 1,19 | -2,47% | - |
| 15.04.2025 | 1,19 | 1,23 | 1,18 | 1,22 | 0,83% | - |
| 14.04.2025 | 1,20 | 1,23 | 1,18 | 1,21 | -0,41% | - |
| 11.04.2025 | 1,20 | 1,21 | 1,16 | 1,21 | -3,20% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,17 | 1,25 | 3,73% | - |
| 09.04.2025 | 1,15 | 1,21 | 1,14 | 1,21 | -0,41% | - |
| 08.04.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 1,26% | - |
| 07.04.2025 | 1,14 | 1,26 | 1,14 | 1,20 | -3,63% | - |
| 04.04.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -2,75% | - |
| 03.04.2025 | 1,26 | 1,28 | 1,23 | 1,28 | -5,20% | - |
| 02.04.2025 | 1,32 | 1,35 | 1,29 | 1,35 | 1,89% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,32 | 1,15% | - |
| 31.03.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -2,61% | - |
| 28.03.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -1,47% | - |
| 27.03.2025 | 1,37 | 1,39 | 1,28 | 1,36 | -1,45% | - |
| 26.03.2025 | 1,37 | 1,38 | 1,34 | 1,38 | 1,85% | - |
| 25.03.2025 | 1,36 | 1,36 | 1,32 | 1,36 | -0,37% | - |
| 24.03.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 1,12% | - |
| 21.03.2025 | 1,33 | 1,36 | 1,32 | 1,35 | -0,74% | - |
| 20.03.2025 | 1,33 | 1,36 | 1,31 | 1,36 | 1,12% | - |
| 19.03.2025 | 1,33 | 1,35 | 1,30 | 1,34 | 4,69% | - |
| 18.03.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 17.03.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 3,63% | - |
| 14.03.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 2,48% | - |
| 13.03.2025 | 1,27 | 1,28 | 1,21 | 1,21 | -0,41% | - |
| 12.03.2025 | 1,24 | 1,26 | 1,21 | 1,22 | 0,83% | - |
| 11.03.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -4,74% | - |
| 10.03.2025 | 1,28 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 07.03.2025 | 1,29 | 1,30 | 1,23 | 1,27 | 0,80% | - |
| 06.03.2025 | 1,24 | 1,26 | 1,22 | 1,26 | -1,57% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -2,67% | - |
| 04.03.2025 | 1,29 | 1,34 | 1,27 | 1,31 | 0,77% | - |
| 03.03.2025 | 1,32 | 1,37 | 1,30 | 1,30 | -1,89% | - |
| 28.02.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -1,49% | - |
| 27.02.2025 | 1,37 | 1,38 | 1,32 | 1,35 | -1,10% | - |
| 26.02.2025 | 1,35 | 1,37 | 1,33 | 1,36 | 1,87% | - |
| 25.02.2025 | 1,31 | 1,35 | 1,30 | 1,34 | -1,84% | - |
| 24.02.2025 | 1,38 | 1,39 | 1,33 | 1,36 | -4,90% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,37 | 1,43 | -1,72% | - |
| 20.02.2025 | 1,41 | 1,47 | 1,41 | 1,46 | -5,83% | - |
| 19.02.2025 | 1,40 | 1,57 | 1,40 | 1,55 | 9,96% | - |
| 18.02.2025 | 1,35 | 1,41 | 1,29 | 1,41 | 4,46% | - |
| 17.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 2,67% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -1,87% | - |
| 13.02.2025 | 1,31 | 1,34 | 1,30 | 1,34 | 1,52% | - |
| 12.02.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,77% | - |
| 11.02.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -1,14% | - |