1,750$
-4,37%
Echtzeit-Aktienkurs urban-gro
Bid:
Ask:
Aktienkurse zur urban-gro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,79 | 1,84 | 1,75 | 1,75 | -4,37% | 14.800,00 |
| 25.04.2024 | 1,67 | 1,85 | 1,67 | 1,83 | 10,24% | 54.654,00 |
| 24.04.2024 | 1,68 | 1,71 | 1,65 | 1,66 | -1,48% | 10.226,00 |
| 23.04.2024 | 1,55 | 1,71 | 1,55 | 1,69 | 2,12% | 14.313,00 |
| 22.04.2024 | 1,59 | 1,65 | 1,52 | 1,65 | 6,45% | 31.676,00 |
| 19.04.2024 | 1,53 | 1,57 | 1,52 | 1,55 | 0,00% | 19.360,00 |
| 18.04.2024 | 1,53 | 1,64 | 1,53 | 1,55 | -2,52% | 33.116,00 |
| 17.04.2024 | 1,64 | 1,67 | 1,53 | 1,59 | -2,45% | 57.475,00 |
| 16.04.2024 | 1,68 | 1,70 | 1,62 | 1,63 | -4,68% | 22.527,00 |
| 15.04.2024 | 1,67 | 1,75 | 1,65 | 1,71 | 4,27% | 54.532,00 |
| 12.04.2024 | 1,75 | 1,75 | 1,64 | 1,64 | -4,65% | 24.898,00 |
| 11.04.2024 | 1,67 | 1,75 | 1,67 | 1,72 | -2,27% | 17.198,00 |
| 10.04.2024 | 1,69 | 1,78 | 1,67 | 1,76 | 4,14% | 38.636,00 |
| 09.04.2024 | 1,72 | 1,74 | 1,68 | 1,69 | -2,87% | 30.534,00 |
| 08.04.2024 | 1,63 | 1,75 | 1,60 | 1,74 | 6,10% | 50.465,00 |
| 05.04.2024 | 1,63 | 1,72 | 1,60 | 1,64 | 0,61% | 27.083,00 |
| 04.04.2024 | 2,00 | 2,00 | 1,61 | 1,63 | -14,21% | 230.161,00 |
| 03.04.2024 | 1,66 | 1,96 | 1,56 | 1,90 | 25,99% | 522.528,00 |
| 02.04.2024 | 1,33 | 1,61 | 1,33 | 1,51 | 13,38% | 410.403,00 |
| 01.04.2024 | 1,33 | 1,38 | 1,29 | 1,33 | -2,92% | 165.317,00 |
| 28.03.2024 | 1,44 | 1,46 | 1,30 | 1,37 | -24,52% | 578.589,00 |
| 27.03.2024 | 1,95 | 1,95 | 1,77 | 1,82 | -6,92% | 291.345,00 |
| 26.03.2024 | 1,95 | 2,05 | 1,87 | 1,95 | 1,56% | 139.368,00 |
| 25.03.2024 | 2,17 | 2,19 | 1,80 | 1,92 | -11,11% | 163.729,00 |
| 22.03.2024 | 2,05 | 2,28 | 2,05 | 2,16 | 1,41% | 284.143,00 |
| 21.03.2024 | 2,04 | 2,15 | 2,00 | 2,13 | 5,45% | 54.593,00 |
| 20.03.2024 | 2,18 | 2,27 | 2,00 | 2,02 | -6,05% | 94.558,00 |
| 19.03.2024 | 2,14 | 2,23 | 2,09 | 2,15 | -2,71% | 34.542,00 |
| 18.03.2024 | 2,20 | 2,42 | 2,20 | 2,21 | 0,45% | 186.655,00 |
| 15.03.2024 | 2,01 | 2,25 | 1,99 | 2,20 | 10,00% | 133.727,00 |
| 14.03.2024 | 2,05 | 2,14 | 1,93 | 2,00 | -6,10% | 20.488,00 |
| 13.03.2024 | 1,99 | 2,18 | 1,94 | 2,13 | 8,67% | 57.462,00 |
| 12.03.2024 | 1,88 | 2,01 | 1,88 | 1,96 | 4,26% | 28.816,00 |
| 11.03.2024 | 1,94 | 2,03 | 1,87 | 1,88 | -5,29% | 65.210,00 |
| 08.03.2024 | 2,10 | 2,10 | 1,98 | 1,99 | -5,02% | 66.624,00 |
| 07.03.2024 | 2,11 | 2,15 | 1,97 | 2,09 | -0,95% | 72.543,00 |
| 06.03.2024 | 2,06 | 2,19 | 2,05 | 2,11 | 1,93% | 37.205,00 |
| 05.03.2024 | 2,01 | 2,18 | 1,83 | 2,07 | 2,99% | 86.986,00 |
| 04.03.2024 | 2,09 | 2,18 | 2,00 | 2,01 | -8,64% | 189.948,00 |
| 01.03.2024 | 2,23 | 2,26 | 1,99 | 2,20 | -3,08% | 191.812,00 |
| 29.02.2024 | 2,39 | 2,39 | 2,18 | 2,27 | -5,42% | 81.972,00 |
| 28.02.2024 | 2,41 | 2,51 | 2,36 | 2,40 | -1,23% | 33.604,00 |
| 27.02.2024 | 2,54 | 2,62 | 2,39 | 2,43 | -4,71% | 63.776,00 |
| 26.02.2024 | 2,36 | 2,75 | 2,36 | 2,55 | 9,91% | 160.035,00 |
| 23.02.2024 | 2,55 | 2,55 | 2,27 | 2,32 | -7,20% | 88.060,00 |
| 22.02.2024 | 2,61 | 2,65 | 2,39 | 2,50 | -2,72% | 57.701,00 |
| 21.02.2024 | 2,84 | 2,84 | 2,50 | 2,57 | -8,75% | 71.029,00 |
| 20.02.2024 | 2,50 | 2,82 | 2,43 | 2,82 | 15,91% | 146.703,00 |
| 16.02.2024 | 2,22 | 2,60 | 2,15 | 2,43 | 10,45% | 185.917,00 |
| 15.02.2024 | 2,58 | 2,71 | 2,17 | 2,20 | -16,35% | 156.151,00 |
| 14.02.2024 | 2,60 | 2,65 | 2,46 | 2,63 | 5,62% | 84.650,00 |
| 13.02.2024 | 2,29 | 2,52 | 2,29 | 2,49 | 5,51% | 70.684,00 |
| 12.02.2024 | 2,13 | 2,63 | 2,11 | 2,36 | 13,46% | 381.107,00 |
| 09.02.2024 | 1,83 | 2,08 | 1,83 | 2,08 | 13,04% | 241.701,00 |
| 08.02.2024 | 1,83 | 1,93 | 1,77 | 1,84 | 1,10% | 54.091,00 |
| 07.02.2024 | 1,99 | 1,99 | 1,82 | 1,82 | -8,54% | 34.462,00 |
| 06.02.2024 | 1,82 | 1,99 | 1,80 | 1,99 | 13,07% | 119.265,00 |
| 05.02.2024 | 1,88 | 1,89 | 1,72 | 1,76 | -6,38% | 45.778,00 |
| 02.02.2024 | 1,82 | 1,98 | 1,81 | 1,88 | 0,55% | 97.371,00 |
| 01.02.2024 | 1,71 | 1,88 | 1,66 | 1,87 | 9,99% | 131.689,00 |
| 31.01.2024 | 1,70 | 1,73 | 1,66 | 1,70 | -1,16% | 23.623,00 |
| 30.01.2024 | 1,71 | 1,74 | 1,65 | 1,72 | 1,18% | 11.536,00 |
| 29.01.2024 | 1,63 | 1,71 | 1,61 | 1,70 | 4,23% | 26.156,00 |
| 26.01.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,06% | 19.609,00 |
| 25.01.2024 | 1,62 | 1,65 | 1,55 | 1,63 | 3,03% | 22.973,00 |
| 24.01.2024 | 1,57 | 1,63 | 1,49 | 1,58 | 2,06% | 82.650,00 |
| 23.01.2024 | 1,56 | 1,57 | 1,52 | 1,55 | 1,97% | 23.828,00 |
| 22.01.2024 | 1,53 | 1,55 | 1,48 | 1,52 | 0,00% | 7.937,00 |
| 19.01.2024 | 1,55 | 1,59 | 1,44 | 1,52 | 0,00% | 60.356,00 |
| 18.01.2024 | 1,54 | 1,54 | 1,46 | 1,52 | 2,02% | 65.637,00 |
| 17.01.2024 | 1,54 | 1,55 | 1,43 | 1,49 | -3,25% | 29.309,00 |
| 16.01.2024 | 1,59 | 1,65 | 1,50 | 1,54 | 4,76% | 133.306,00 |
| 12.01.2024 | 1,49 | 1,60 | 1,45 | 1,47 | -2,00% | 18.056,00 |
| 11.01.2024 | 1,60 | 1,60 | 1,41 | 1,50 | -3,85% | 91.518,00 |
| 10.01.2024 | 1,57 | 1,61 | 1,52 | 1,56 | -2,50% | 58.118,00 |
| 09.01.2024 | 1,65 | 1,69 | 1,54 | 1,60 | -1,84% | 66.299,00 |
| 08.01.2024 | 1,71 | 1,71 | 1,56 | 1,63 | -3,55% | 75.412,00 |
| 05.01.2024 | 1,77 | 1,78 | 1,67 | 1,69 | -3,43% | 100.856,00 |
| 04.01.2024 | 1,54 | 1,77 | 1,54 | 1,75 | 15,13% | 306.500,00 |
| 03.01.2024 | 1,40 | 1,55 | 1,40 | 1,52 | 7,80% | 124.691,00 |
| 02.01.2024 | 1,37 | 1,47 | 1,29 | 1,41 | 0,71% | 524.588,00 |
| 29.12.2023 | 1,40 | 1,50 | 1,35 | 1,40 | -2,10% | 152.189,00 |
| 28.12.2023 | 1,37 | 1,45 | 1,36 | 1,43 | 5,54% | 70.627,00 |
| 27.12.2023 | 1,32 | 1,44 | 1,28 | 1,36 | 4,23% | 78.194,00 |
| 26.12.2023 | 1,25 | 1,34 | 1,21 | 1,30 | 4,00% | 68.079,00 |
| 22.12.2023 | 1,20 | 1,27 | 1,17 | 1,25 | 5,04% | 39.908,00 |
| 21.12.2023 | 1,15 | 1,22 | 1,15 | 1,19 | 2,59% | 23.956,00 |
| 20.12.2023 | 1,20 | 1,22 | 1,16 | 1,16 | -2,52% | 50.325,00 |
| 19.12.2023 | 1,22 | 1,22 | 1,13 | 1,19 | 0,85% | 35.534,00 |
| 18.12.2023 | 1,22 | 1,22 | 1,15 | 1,18 | 0,85% | 9.842,00 |
| 15.12.2023 | 1,22 | 1,24 | 1,17 | 1,17 | -3,31% | 29.241,00 |
| 14.12.2023 | 1,10 | 1,24 | 1,10 | 1,21 | 9,01% | 112.181,00 |
| 13.12.2023 | 1,09 | 1,15 | 1,05 | 1,11 | 4,72% | 66.455,00 |
| 12.12.2023 | 1,11 | 1,12 | 1,06 | 1,06 | -1,85% | 35.233,00 |
| 11.12.2023 | 1,12 | 1,14 | 1,08 | 1,08 | -4,42% | 35.206,00 |
| 08.12.2023 | 1,16 | 1,17 | 1,02 | 1,13 | -3,00% | 165.455,00 |
| 07.12.2023 | 1,13 | 1,18 | 1,12 | 1,17 | 5,91% | 49.086,00 |
| 06.12.2023 | 1,07 | 1,13 | 1,07 | 1,10 | 3,77% | 22.896,00 |
| 05.12.2023 | 1,15 | 1,19 | 1,06 | 1,06 | -9,01% | 110.425,00 |
| 04.12.2023 | 1,15 | 1,18 | 1,12 | 1,17 | -1,27% | 47.372,00 |