0,180$
31,39%
Echtzeit-Aktienkurs urban-gro
Bid:
Ask:
Aktienkurse zur urban-gro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,28 | 2,59 | 2,28 | 2,54 | 4,70% | 88.632,00 |
| 06.03.2026 | 2,35 | 2,44 | 2,23 | 2,43 | 3,23% | 410,00 |
| 05.03.2026 | 2,61 | 2,66 | 2,35 | 2,35 | -8,20% | 410,00 |
| 04.03.2026 | 2,45 | 2,57 | 2,41 | 2,56 | 6,67% | 44.373,00 |
| 03.03.2026 | 2,40 | 2,40 | 2,32 | 2,40 | -4,00% | 7.044,00 |
| 02.03.2026 | 2,34 | 2,50 | 2,34 | 2,50 | 0,81% | 12.164,00 |
| 27.02.2026 | 2,39 | 2,49 | 2,35 | 2,48 | 1,64% | 16.321,00 |
| 26.02.2026 | 2,45 | 2,47 | 2,32 | 2,44 | -0,41% | 8.793,00 |
| 25.02.2026 | 2,57 | 2,70 | 2,38 | 2,45 | -4,67% | 74.236,00 |
| 24.02.2026 | 2,32 | 2,57 | 2,24 | 2,57 | 9,36% | 39.311,00 |
| 23.02.2026 | 2,47 | 2,53 | 2,30 | 2,35 | -7,84% | 41.290,00 |
| 20.02.2026 | 2,40 | 2,75 | 2,28 | 2,55 | 5,37% | 49.577,00 |
| 19.02.2026 | 2,55 | 2,67 | 2,02 | 2,42 | -9,02% | 198.369,00 |
| 18.02.2026 | 3,13 | 3,15 | 2,60 | 2,66 | -17,65% | 1.359.462,00 |
| 17.02.2026 | 3,55 | 3,69 | 3,19 | 3,23 | -10,03% | 1.532.553,00 |
| 13.02.2026 | 3,37 | 3,81 | 3,37 | 3,59 | 5,28% | 61.952,00 |
| 12.02.2026 | 3,71 | 3,73 | 3,41 | 3,41 | -6,83% | 41.990,00 |
| 11.02.2026 | 3,53 | 4,50 | 3,43 | 3,66 | 0,27% | 98.850,00 |
| 10.02.2026 | 3,43 | 3,91 | 3,38 | 3,65 | -1,35% | 88.413,00 |
| 09.02.2026 | 3,26 | 4,07 | 3,26 | 3,70 | -3,90% | 208.289,00 |
| 06.02.2026 | 3,75 | 4,13 | 3,51 | 3,85 | 12,16% | 1.243.583,00 |
| 05.02.2026 | 2,99 | 3,65 | 2,84 | 3,43 | -5,96% | 2.254.350,00 |
| 04.02.2026 | 3,92 | 3,93 | 3,50 | 3,65 | 0,00% | 949.364,00 |
| 03.02.2026 | 3,58 | 4,00 | 3,50 | 3,65 | 7,35% | 311.896,00 |
| 02.02.2026 | 3,27 | 3,73 | 3,18 | 3,40 | 1,80% | 494.153,00 |
| 30.01.2026 | 4,00 | 4,07 | 3,16 | 3,34 | -17,53% | 1.451.056,00 |
| 29.01.2026 | 4,78 | 4,93 | 4,01 | 4,05 | -15,84% | 654.434,00 |
| 28.01.2026 | 5,04 | 5,12 | 4,77 | 4,81 | -3,70% | 388.664,00 |
| 27.01.2026 | 4,63 | 5,00 | 4,50 | 5,00 | 8,05% | 363.633,00 |
| 26.01.2026 | 4,76 | 4,76 | 4,50 | 4,63 | 1,09% | 183.308,00 |
| 23.01.2026 | 4,75 | 4,75 | 4,28 | 4,58 | -1,08% | 772.425,00 |
| 22.01.2026 | 5,60 | 5,60 | 4,31 | 4,63 | -14,59% | 2.027.814,00 |
| 21.01.2026 | 5,59 | 5,59 | 5,28 | 5,42 | -2,87% | 287.742,00 |
| 20.01.2026 | 5,75 | 5,95 | 5,50 | 5,58 | -3,04% | 247.218,00 |
| 16.01.2026 | 5,83 | 6,14 | 5,75 | 5,75 | -0,65% | 195.276,00 |
| 15.01.2026 | 5,96 | 6,11 | 5,75 | 5,79 | -0,09% | 305.227,00 |
| 14.01.2026 | 6,22 | 6,42 | 5,79 | 5,79 | -6,84% | 399.318,00 |
| 13.01.2026 | 6,75 | 6,92 | 6,14 | 6,22 | -9,89% | 753.486,00 |
| 12.01.2026 | 7,10 | 7,50 | 6,70 | 6,90 | -3,16% | 586.460,00 |
| 09.01.2026 | 7,25 | 7,56 | 7,00 | 7,13 | -0,59% | 290.413,00 |
| 08.01.2026 | 7,08 | 7,43 | 7,08 | 7,17 | 1,49% | 477.183,00 |
| 07.01.2026 | 7,17 | 7,79 | 7,04 | 7,06 | -3,58% | 358.543,00 |
| 06.01.2026 | 7,15 | 7,61 | 6,96 | 7,33 | 3,90% | 576.427,00 |
| 05.01.2026 | 7,28 | 7,45 | 7,03 | 7,05 | -0,74% | 601.571,00 |