1,235€
1,65%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 1,65% | - |
| 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% | - |
| 10.02.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 3,53% | - |
| 07.02.2025 | 1,28 | 1,33 | 1,27 | 1,28 | 0,79% | - |
| 06.02.2025 | 1,31 | 1,33 | 1,26 | 1,27 | -3,80% | - |
| 05.02.2025 | 1,30 | 1,34 | 1,28 | 1,32 | 1,54% | - |
| 04.02.2025 | 1,29 | 1,33 | 1,28 | 1,30 | 0,78% | - |
| 03.02.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -3,02% | - |
| 31.01.2025 | 1,35 | 1,36 | 1,31 | 1,33 | 0,76% | - |
| 30.01.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 29.01.2025 | 1,34 | 1,35 | 1,29 | 1,29 | 0,78% | - |
| 28.01.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -4,85% | - |
| 27.01.2025 | 1,31 | 1,42 | 1,28 | 1,34 | -2,19% | - |
| 24.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 23.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,29% | - |
| 22.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 21.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 20.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 17.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 16.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 15.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 14.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 13.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 10.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 09.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 08.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 07.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 10,34% | - |
| 06.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 03.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 02.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 30.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 27.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 23.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 20.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 19.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 18.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | - |
| 17.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 16.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 13.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 12.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 11.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -6,13% | - |
| 10.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 10,88% | - |
| 09.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 06.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 05.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,96% | - |
| 04.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -16,57% | - |
| 03.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 10,46% | - |
| 02.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 7,75% | - |
| 29.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |