1,235€
-0,40%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 25.04.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 1,22% | - |
| 24.04.2025 | 1,19 | 1,25 | 1,17 | 1,23 | 3,81% | - |
| 23.04.2025 | 1,18 | 1,23 | 1,18 | 1,18 | 0,00% | - |
| 22.04.2025 | 1,14 | 1,20 | 1,13 | 1,18 | 0,43% | - |
| 17.04.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 2,62% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -4,18% | - |
| 15.04.2025 | 1,22 | 1,24 | 1,18 | 1,20 | 1,27% | - |
| 14.04.2025 | 1,22 | 1,23 | 1,17 | 1,18 | -2,88% | - |
| 11.04.2025 | 1,20 | 1,23 | 1,16 | 1,22 | 0,00% | - |
| 10.04.2025 | 1,27 | 1,28 | 1,17 | 1,22 | -3,95% | - |
| 09.04.2025 | 1,15 | 1,31 | 1,14 | 1,27 | 5,42% | - |
| 08.04.2025 | 1,17 | 1,22 | 1,16 | 1,20 | 1,27% | - |
| 07.04.2025 | 1,21 | 1,26 | 1,14 | 1,19 | -1,66% | - |
| 04.04.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -3,98% | - |
| 03.04.2025 | 1,32 | 1,32 | 1,23 | 1,26 | -6,69% | - |
| 02.04.2025 | 1,32 | 1,37 | 1,29 | 1,35 | 1,51% | - |
| 01.04.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -2,57% | - |
| 31.03.2025 | 1,32 | 1,41 | 1,29 | 1,36 | 2,64% | - |
| 28.03.2025 | 1,36 | 1,37 | 1,32 | 1,33 | -1,85% | - |
| 27.03.2025 | 1,35 | 1,38 | 1,28 | 1,35 | -1,10% | - |
| 26.03.2025 | 1,35 | 1,39 | 1,34 | 1,37 | -1,09% | - |
| 25.03.2025 | 1,35 | 1,39 | 1,31 | 1,38 | 5,75% | - |
| 21.03.2025 | 1,35 | 1,35 | 1,29 | 1,31 | -1,88% | - |
| 20.03.2025 | 1,34 | 1,41 | 1,31 | 1,33 | 0,76% | - |
| 19.03.2025 | 1,31 | 1,38 | 1,30 | 1,32 | 0,00% | - |
| 18.03.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | - |
| 17.03.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 6,12% | - |
| 13.03.2025 | 1,21 | 1,28 | 1,21 | 1,23 | 0,82% | - |
| 12.03.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -2,02% | - |
| 11.03.2025 | 1,24 | 1,25 | 1,20 | 1,24 | -3,50% | - |
| 07.03.2025 | 1,29 | 1,34 | 1,25 | 1,29 | 1,58% | - |
| 06.03.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 0,80% | - |
| 05.03.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -3,09% | - |
| 04.03.2025 | 1,30 | 1,33 | 1,26 | 1,30 | -1,15% | - |
| 03.03.2025 | 1,32 | 1,36 | 1,30 | 1,31 | 0,00% | - |
| 28.02.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -1,13% | - |
| 27.02.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -1,85% | - |
| 26.02.2025 | 1,33 | 1,38 | 1,30 | 1,35 | 0,75% | - |
| 25.02.2025 | 1,31 | 1,37 | 1,30 | 1,34 | 2,29% | - |
| 24.02.2025 | 1,38 | 1,40 | 1,31 | 1,31 | -5,76% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -1,77% | - |
| 20.02.2025 | 1,42 | 1,49 | 1,41 | 1,42 | -2,08% | - |
| 19.02.2025 | 1,41 | 1,58 | 1,39 | 1,45 | 2,12% | - |
| 18.02.2025 | 1,35 | 1,42 | 1,27 | 1,42 | 5,20% | - |
| 17.02.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 1,13% | - |
| 14.02.2025 | 1,34 | 1,35 | 1,31 | 1,33 | 0,38% | - |
| 13.02.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,00% | - |
| 12.02.2025 | 1,32 | 1,34 | 1,29 | 1,33 | 1,15% | - |
| 11.02.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 1,16% | - |
| 10.02.2025 | 1,31 | 1,35 | 1,29 | 1,30 | -0,77% | - |
| 07.02.2025 | 1,26 | 1,34 | 1,26 | 1,31 | 2,35% | - |
| 06.02.2025 | 1,31 | 1,33 | 1,26 | 1,28 | -1,92% | - |
| 05.02.2025 | 1,29 | 1,34 | 1,29 | 1,30 | 0,00% | - |
| 04.02.2025 | 1,29 | 1,32 | 1,28 | 1,30 | -0,76% | - |
| 03.02.2025 | 1,31 | 1,34 | 1,28 | 1,31 | 0,38% | - |
| 31.01.2025 | 1,31 | 1,36 | 1,31 | 1,31 | -1,14% | - |
| 30.01.2025 | 1,29 | 1,34 | 1,29 | 1,32 | 2,72% | - |
| 29.01.2025 | 1,34 | 1,35 | 1,26 | 1,29 | -2,65% | - |
| 28.01.2025 | 1,29 | 1,35 | 1,27 | 1,32 | 2,33% | - |
| 27.01.2025 | 1,34 | 1,41 | 1,28 | 1,29 | -4,44% | - |
| 24.01.2025 | 1,41 | 1,43 | 1,34 | 1,35 | -3,57% | - |
| 23.01.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 2,56% | - |
| 22.01.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -4,21% | - |
| 21.01.2025 | 1,41 | 1,46 | 1,41 | 1,43 | 1,42% | - |
| 20.01.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -1,75% | - |
| 17.01.2025 | 1,47 | 1,50 | 1,42 | 1,43 | -2,39% | - |
| 16.01.2025 | 1,47 | 1,50 | 1,44 | 1,47 | -0,34% | - |
| 15.01.2025 | 1,50 | 1,57 | 1,47 | 1,47 | -3,61% | - |
| 14.01.2025 | 1,52 | 1,57 | 1,49 | 1,53 | -0,33% | - |
| 13.01.2025 | 1,53 | 1,57 | 1,46 | 1,53 | 0,33% | - |
| 10.01.2025 | 1,53 | 1,58 | 1,52 | 1,53 | -0,33% | - |
| 09.01.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,33% | - |
| 08.01.2025 | 1,60 | 1,62 | 1,53 | 1,54 | -4,06% | - |
| 07.01.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -0,62% | - |
| 06.01.2025 | 1,48 | 1,63 | 1,44 | 1,61 | 10,27% | - |
| 03.01.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -0,68% | - |
| 02.01.2025 | 1,43 | 1,57 | 1,43 | 1,47 | 3,89% | - |
| 30.12.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -2,41% | - |
| 27.12.2024 | 1,41 | 1,54 | 1,41 | 1,45 | 3,20% | - |
| 23.12.2024 | 1,55 | 1,58 | 1,40 | 1,41 | -8,77% | - |
| 20.12.2024 | 1,52 | 1,58 | 1,49 | 1,54 | 1,32% | - |
| 19.12.2024 | 1,55 | 1,58 | 1,51 | 1,52 | -1,94% | - |
| 18.12.2024 | 1,61 | 1,63 | 1,52 | 1,55 | -2,52% | - |
| 17.12.2024 | 1,50 | 1,61 | 1,47 | 1,59 | 6,00% | - |
| 16.12.2024 | 1,58 | 1,65 | 1,49 | 1,50 | -4,46% | - |
| 13.12.2024 | 1,59 | 1,64 | 1,53 | 1,57 | -1,26% | - |
| 12.12.2024 | 1,60 | 1,67 | 1,52 | 1,59 | -0,62% | - |
| 11.12.2024 | 1,54 | 1,63 | 1,41 | 1,60 | 4,58% | - |
| 10.12.2024 | 1,63 | 1,67 | 1,52 | 1,53 | -6,13% | - |
| 09.12.2024 | 1,48 | 1,68 | 1,47 | 1,63 | 8,67% | - |
| 06.12.2024 | 1,47 | 1,60 | 1,45 | 1,50 | 1,69% | - |
| 05.12.2024 | 1,48 | 1,59 | 1,46 | 1,48 | -1,67% | - |
| 04.12.2024 | 1,44 | 1,54 | 1,42 | 1,50 | 4,53% | - |
| 03.12.2024 | 1,71 | 1,73 | 1,42 | 1,44 | -16,08% | - |
| 02.12.2024 | 1,56 | 1,73 | 1,51 | 1,71 | 14,00% | - |
| 29.11.2024 | 1,44 | 1,61 | 1,43 | 1,50 | 4,17% | - |
| 28.11.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 27.11.2024 | 1,52 | 1,56 | 1,44 | 1,45 | -2,36% | - |
| 26.11.2024 | 1,40 | 1,53 | 1,40 | 1,48 | 5,71% | - |