1,155€
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 15.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 1,32% | - |
| 14.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 13.10.2025 | 1,14 | 1,16 | 1,14 | 1,16 | -1,70% | - |
| 10.10.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 2,62% | - |
| 08.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,98% | - |
| 07.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,64% | - |
| 06.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 03.10.2025 | 1,13 | 1,18 | 1,11 | 1,12 | -3,03% | - |
| 02.10.2025 | 1,16 | 1,16 | 1,14 | 1,16 | -3,35% | - |
| 01.10.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -1,24% | - |
| 30.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 29.09.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 26.09.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -5,02% | - |
| 25.09.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,57% | - |
| 24.09.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,41% | - |
| 23.09.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -1,19% | - |
| 22.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 19.09.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 2,43% | - |
| 18.09.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 0,41% | - |
| 17.09.2025 | 1,22 | 1,23 | 1,20 | 1,23 | -0,81% | - |
| 16.09.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 4,64% | - |
| 15.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 12.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,63% | - |
| 11.09.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -8,92% | - |
| 10.09.2025 | 1,29 | 1,36 | 1,29 | 1,35 | 1,89% | - |
| 09.09.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -4,35% | - |
| 08.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,36% | - |
| 05.09.2025 | 1,41 | 1,45 | 1,37 | 1,38 | 0,00% | - |
| 04.09.2025 | 1,48 | 1,53 | 1,38 | 1,38 | -7,72% | - |
| 03.09.2025 | 1,35 | 1,58 | 1,32 | 1,49 | 10,37% | - |
| 02.09.2025 | 1,33 | 1,37 | 1,32 | 1,35 | 1,50% | - |
| 01.09.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 29.08.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 1,51% | - |
| 28.08.2025 | 1,39 | 1,41 | 1,33 | 1,33 | -6,69% | - |
| 27.08.2025 | 1,40 | 1,45 | 1,39 | 1,42 | 1,43% | - |
| 26.08.2025 | 1,40 | 1,44 | 1,40 | 1,40 | -0,71% | - |
| 25.08.2025 | 1,41 | 1,46 | 1,40 | 1,41 | 1,81% | - |
| 22.08.2025 | 1,39 | 1,42 | 1,38 | 1,39 | -0,72% | - |
| 21.08.2025 | 1,38 | 1,44 | 1,38 | 1,40 | 0,72% | - |
| 20.08.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -1,77% | - |
| 19.08.2025 | 1,39 | 1,43 | 1,38 | 1,41 | 1,44% | - |
| 18.08.2025 | 1,40 | 1,47 | 1,38 | 1,39 | -1,77% | - |
| 15.08.2025 | 1,43 | 1,46 | 1,40 | 1,42 | 0,71% | - |
| 14.08.2025 | 1,38 | 1,45 | 1,37 | 1,41 | 1,08% | - |
| 13.08.2025 | 1,44 | 1,49 | 1,38 | 1,39 | -4,14% | - |
| 12.08.2025 | 1,40 | 1,48 | 1,39 | 1,45 | 3,20% | - |
| 11.08.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,36% | - |
| 08.08.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 0,72% | - |
| 07.08.2025 | 1,39 | 1,43 | 1,39 | 1,39 | 0,72% | - |
| 06.08.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 1,10% | - |
| 05.08.2025 | 1,39 | 1,43 | 1,35 | 1,37 | -1,80% | - |
| 04.08.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 2,96% | - |
| 01.08.2025 | 1,43 | 1,43 | 1,32 | 1,35 | -4,26% | - |
| 31.07.2025 | 1,46 | 1,48 | 1,40 | 1,41 | -4,73% | - |
| 30.07.2025 | 1,55 | 1,59 | 1,48 | 1,48 | -4,52% | - |
| 29.07.2025 | 1,58 | 1,61 | 1,55 | 1,55 | -2,82% | - |
| 28.07.2025 | 1,55 | 1,63 | 1,55 | 1,60 | 4,25% | - |
| 25.07.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,61% | - |
| 24.07.2025 | 1,57 | 1,59 | 1,54 | 1,56 | -0,32% | - |
| 23.07.2025 | 1,57 | 1,60 | 1,55 | 1,56 | -1,27% | - |
| 22.07.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | - |
| 21.07.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 0,96% | - |
| 18.07.2025 | 1,59 | 1,59 | 1,47 | 1,56 | -0,96% | - |
| 17.07.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 0,64% | - |
| 16.07.2025 | 1,53 | 1,59 | 1,52 | 1,56 | 0,32% | - |
| 15.07.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -1,89% | - |
| 14.07.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 5,67% | - |
| 11.07.2025 | 1,48 | 1,58 | 1,47 | 1,50 | 1,01% | - |
| 10.07.2025 | 1,43 | 1,50 | 1,41 | 1,49 | 3,13% | - |
| 09.07.2025 | 1,40 | 1,48 | 1,36 | 1,44 | 2,13% | - |
| 08.07.2025 | 1,36 | 1,62 | 1,34 | 1,41 | 2,92% | - |
| 07.07.2025 | 1,37 | 1,40 | 1,35 | 1,37 | 0,37% | - |
| 04.07.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -1,09% | - |
| 03.07.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 3,37% | - |
| 02.07.2025 | 1,36 | 1,39 | 1,33 | 1,34 | -1,84% | - |
| 01.07.2025 | 1,35 | 1,40 | 1,34 | 1,36 | -0,73% | - |
| 30.06.2025 | 1,39 | 1,42 | 1,35 | 1,37 | 0,37% | - |
| 27.06.2025 | 1,28 | 1,37 | 1,23 | 1,37 | 7,91% | - |
| 26.06.2025 | 1,27 | 1,28 | 1,20 | 1,27 | -0,39% | - |
| 25.06.2025 | 1,27 | 1,30 | 1,23 | 1,27 | 0,40% | - |
| 24.06.2025 | 1,30 | 1,32 | 1,23 | 1,27 | 0,40% | - |
| 23.06.2025 | 1,26 | 1,27 | 1,19 | 1,26 | 0,00% | - |
| 20.06.2025 | 1,35 | 1,38 | 1,25 | 1,26 | -6,67% | - |
| 19.06.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 18.06.2025 | 1,44 | 1,46 | 1,33 | 1,36 | -4,23% | - |
| 17.06.2025 | 1,46 | 1,49 | 1,39 | 1,42 | -4,05% | - |
| 16.06.2025 | 1,30 | 1,53 | 1,30 | 1,48 | 14,29% | - |
| 13.06.2025 | 1,40 | 1,41 | 1,29 | 1,30 | -5,82% | - |
| 12.06.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -3,51% | - |
| 11.06.2025 | 1,47 | 1,52 | 1,42 | 1,43 | -4,36% | - |
| 10.06.2025 | 1,55 | 1,56 | 1,46 | 1,49 | -2,30% | - |
| 09.06.2025 | 1,50 | 1,54 | 1,45 | 1,53 | 0,00% | - |
| 06.06.2025 | 1,51 | 1,55 | 1,50 | 1,53 | 0,99% | - |
| 05.06.2025 | 1,49 | 1,54 | 1,48 | 1,51 | -0,33% | - |
| 04.06.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -0,33% | - |
| 03.06.2025 | 1,52 | 1,57 | 1,49 | 1,52 | 0,00% | - |
| 02.06.2025 | 1,51 | 1,56 | 1,49 | 1,52 | 1,00% | - |
| 30.05.2025 | 1,53 | 1,55 | 1,51 | 1,51 | -1,31% | - |
| 29.05.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -1,93% | - |