0,981$
3,76%
Echtzeit-Aktienkurs urban-gro
Bid:
Ask:
Aktienkurse zur urban-gro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2024 | 0,95 | 1,03 | 0,90 | 0,95 | 1,60% | 133.256,00 |
| 30.12.2024 | 1,05 | 1,05 | 0,90 | 0,93 | -12,25% | 232.231,00 |
| 27.12.2024 | 1,05 | 1,09 | 1,00 | 1,06 | 3,92% | 59.214,00 |
| 26.12.2024 | 1,01 | 1,08 | 0,99 | 1,02 | -5,56% | 92.385,00 |
| 24.12.2024 | 1,04 | 1,13 | 1,04 | 1,08 | 2,86% | 25.898,00 |
| 23.12.2024 | 1,05 | 1,10 | 1,05 | 1,05 | -1,87% | 42.543,00 |
| 20.12.2024 | 1,02 | 1,07 | 0,99 | 1,07 | 4,90% | 32.701,00 |
| 19.12.2024 | 0,97 | 1,10 | 0,96 | 1,02 | 4,08% | 17.663,00 |
| 18.12.2024 | 1,02 | 1,11 | 0,93 | 0,98 | -5,77% | 164.294,00 |
| 17.12.2024 | 1,11 | 1,19 | 0,93 | 1,04 | -9,57% | 211.262,00 |
| 16.12.2024 | 1,17 | 1,18 | 1,11 | 1,15 | -2,54% | 31.042,00 |
| 13.12.2024 | 1,23 | 1,25 | 1,15 | 1,18 | -1,67% | 42.006,00 |
| 12.12.2024 | 1,19 | 1,26 | 1,18 | 1,20 | 0,00% | 27.903,00 |
| 11.12.2024 | 1,24 | 1,30 | 1,17 | 1,20 | -1,64% | 34.918,00 |
| 10.12.2024 | 1,24 | 1,25 | 1,17 | 1,22 | -2,40% | 75.240,00 |
| 09.12.2024 | 1,23 | 1,28 | 1,20 | 1,25 | 2,46% | 50.190,00 |
| 06.12.2024 | 1,31 | 1,37 | 1,22 | 1,22 | -4,69% | 71.372,00 |
| 05.12.2024 | 1,41 | 1,41 | 1,25 | 1,28 | -9,81% | 56.809,00 |
| 04.12.2024 | 1,42 | 1,47 | 1,41 | 1,42 | -1,44% | 15.046,00 |
| 03.12.2024 | 1,45 | 1,49 | 1,44 | 1,44 | -1,37% | 4.166,00 |
| 02.12.2024 | 1,50 | 1,57 | 1,45 | 1,46 | 0,69% | 12.272,00 |
| 29.11.2024 | 1,48 | 1,55 | 1,45 | 1,45 | -2,68% | 4.521,00 |
| 27.11.2024 | 1,48 | 1,61 | 1,48 | 1,49 | 0,68% | 23.227,00 |
| 26.11.2024 | 1,50 | 1,52 | 1,30 | 1,48 | 0,00% | 173.169,00 |
| 25.11.2024 | 1,51 | 1,56 | 1,43 | 1,48 | -3,90% | 17.393,00 |
| 22.11.2024 | 1,60 | 1,60 | 1,50 | 1,54 | -3,75% | 41.974,00 |
| 21.11.2024 | 1,50 | 1,60 | 1,40 | 1,60 | 1,27% | 89.146,00 |
| 20.11.2024 | 1,49 | 1,60 | 1,45 | 1,58 | 7,48% | 24.145,00 |
| 19.11.2024 | 1,41 | 1,50 | 1,39 | 1,47 | 5,00% | 21.933,00 |
| 18.11.2024 | 1,44 | 1,46 | 1,37 | 1,40 | -2,10% | 18.485,00 |
| 15.11.2024 | 1,53 | 1,54 | 1,43 | 1,43 | -7,14% | 10.641,00 |
| 14.11.2024 | 1,51 | 1,69 | 1,42 | 1,54 | 1,99% | 90.651,00 |
| 13.11.2024 | 1,49 | 1,51 | 1,41 | 1,51 | 0,00% | 31.727,00 |
| 12.11.2024 | 1,43 | 1,51 | 1,41 | 1,51 | 4,14% | 26.680,00 |
| 11.11.2024 | 1,51 | 1,62 | 1,45 | 1,45 | -3,33% | 32.048,00 |
| 08.11.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -4,46% | 16.396,00 |
| 07.11.2024 | 1,44 | 1,61 | 1,44 | 1,57 | 8,28% | 12.667,00 |
| 06.11.2024 | 1,70 | 1,74 | 1,42 | 1,45 | -19,89% | 73.269,00 |
| 05.11.2024 | 1,86 | 1,89 | 1,80 | 1,81 | -2,69% | 19.661,00 |
| 04.11.2024 | 1,86 | 1,92 | 1,79 | 1,86 | 1,31% | 68.590,00 |
| 01.11.2024 | 1,80 | 1,84 | 1,77 | 1,84 | 3,73% | 93.831,00 |
| 31.10.2024 | 1,79 | 1,79 | 1,72 | 1,77 | -4,84% | 13.531,00 |
| 30.10.2024 | 1,73 | 1,86 | 1,61 | 1,86 | 7,51% | 51.350,00 |
| 29.10.2024 | 1,60 | 1,73 | 1,59 | 1,73 | 4,85% | 27.073,00 |
| 28.10.2024 | 1,65 | 1,67 | 1,54 | 1,65 | 2,48% | 37.182,00 |
| 25.10.2024 | 1,55 | 1,64 | 1,52 | 1,61 | 2,22% | 24.559,00 |
| 24.10.2024 | 1,64 | 1,69 | 1,53 | 1,58 | -5,12% | 18.456,00 |
| 23.10.2024 | 1,62 | 1,68 | 1,59 | 1,66 | 2,47% | 14.613,00 |
| 22.10.2024 | 1,58 | 1,83 | 1,56 | 1,62 | -11,96% | 70.903,00 |
| 21.10.2024 | 1,64 | 1,90 | 1,56 | 1,84 | 12,20% | 97.604,00 |
| 18.10.2024 | 1,55 | 1,65 | 1,55 | 1,64 | 6,49% | 21.447,00 |
| 17.10.2024 | 1,47 | 1,60 | 1,47 | 1,54 | 3,36% | 47.429,00 |
| 16.10.2024 | 1,42 | 1,51 | 1,39 | 1,49 | 2,41% | 81.893,00 |
| 15.10.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 1,75% | 2.611,00 |
| 14.10.2024 | 1,40 | 1,49 | 1,40 | 1,43 | 0,70% | 17.636,00 |
| 11.10.2024 | 1,43 | 1,45 | 1,41 | 1,42 | 1,43% | 11.375,00 |
| 10.10.2024 | 1,48 | 1,49 | 1,40 | 1,40 | -4,11% | 42.473,00 |
| 09.10.2024 | 1,44 | 1,49 | 1,35 | 1,46 | 2,10% | 30.463,00 |
| 08.10.2024 | 1,36 | 1,47 | 1,34 | 1,43 | 0,70% | 15.093,00 |
| 07.10.2024 | 1,49 | 1,49 | 1,37 | 1,42 | -4,05% | 27.350,00 |
| 04.10.2024 | 1,47 | 1,50 | 1,42 | 1,48 | 1,37% | 21.344,00 |
| 03.10.2024 | 1,36 | 1,55 | 1,33 | 1,46 | 7,35% | 104.194,00 |
| 02.10.2024 | 1,34 | 1,38 | 1,29 | 1,36 | 1,87% | 14.239,00 |
| 01.10.2024 | 1,37 | 1,37 | 1,27 | 1,34 | -3,26% | 21.632,00 |
| 30.09.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 3,76% | 10.039,00 |
| 27.09.2024 | 1,36 | 1,36 | 1,30 | 1,33 | 5,56% | 5.811,00 |
| 26.09.2024 | 1,25 | 1,34 | 1,25 | 1,26 | 3,28% | 5.035,00 |
| 25.09.2024 | 1,27 | 1,30 | 1,22 | 1,22 | -3,94% | 25.952,00 |
| 24.09.2024 | 1,26 | 1,31 | 1,26 | 1,27 | -4,51% | 9.568,00 |
| 23.09.2024 | 1,29 | 1,37 | 1,24 | 1,33 | 1,53% | 26.273,00 |
| 20.09.2024 | 1,39 | 1,39 | 1,23 | 1,31 | -5,76% | 44.036,00 |
| 19.09.2024 | 1,38 | 1,44 | 1,35 | 1,39 | 2,21% | 6.299,00 |
| 18.09.2024 | 1,40 | 1,45 | 1,36 | 1,36 | -3,55% | 4.569,00 |
| 17.09.2024 | 1,39 | 1,44 | 1,39 | 1,41 | 0,71% | 6.173,00 |
| 16.09.2024 | 1,40 | 1,45 | 1,33 | 1,40 | -2,23% | 16.665,00 |
| 13.09.2024 | 1,43 | 1,44 | 1,39 | 1,43 | -3,38% | 11.617,00 |
| 12.09.2024 | 1,42 | 1,49 | 1,42 | 1,48 | 2,21% | 4.704,00 |
| 11.09.2024 | 1,48 | 1,49 | 1,43 | 1,45 | -2,68% | 7.996,00 |
| 10.09.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 2,76% | 21.298,00 |
| 09.09.2024 | 1,36 | 1,48 | 1,32 | 1,45 | 3,57% | 20.131,00 |
| 06.09.2024 | 1,38 | 1,44 | 1,33 | 1,40 | 1,08% | 8.507,00 |
| 05.09.2024 | 1,35 | 1,42 | 1,29 | 1,39 | 0,36% | 36.075,00 |
| 04.09.2024 | 1,33 | 1,38 | 1,29 | 1,38 | 1,47% | 20.188,00 |
| 03.09.2024 | 1,39 | 1,39 | 1,31 | 1,36 | -1,81% | 28.064,00 |
| 30.08.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 4,14% | 3.304,00 |
| 29.08.2024 | 1,38 | 1,38 | 1,32 | 1,33 | -0,75% | 4.191,00 |
| 28.08.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -2,90% | 12.358,00 |
| 27.08.2024 | 1,30 | 1,41 | 1,30 | 1,38 | -3,50% | 23.376,00 |
| 26.08.2024 | 1,48 | 1,48 | 1,37 | 1,43 | 0,70% | 77.396,00 |
| 23.08.2024 | 1,45 | 1,46 | 1,42 | 1,42 | -2,07% | 2.452,00 |
| 22.08.2024 | 1,48 | 1,50 | 1,40 | 1,45 | -3,33% | 19.712,00 |
| 21.08.2024 | 1,47 | 1,51 | 1,43 | 1,50 | 2,04% | 36.137,00 |
| 20.08.2024 | 1,40 | 1,47 | 1,34 | 1,47 | 5,00% | 19.408,00 |
| 19.08.2024 | 1,35 | 1,41 | 1,30 | 1,40 | 2,19% | 18.114,00 |
| 16.08.2024 | 1,39 | 1,39 | 1,32 | 1,37 | 0,74% | 9.141,00 |
| 15.08.2024 | 1,32 | 1,39 | 1,28 | 1,36 | 8,80% | 24.903,00 |
| 14.08.2024 | 1,22 | 1,29 | 1,20 | 1,25 | 0,81% | 76.153,00 |
| 13.08.2024 | 1,22 | 1,35 | 1,22 | 1,24 | 1,64% | 80.847,00 |
| 12.08.2024 | 1,30 | 1,36 | 1,18 | 1,22 | -7,58% | 51.241,00 |
| 09.08.2024 | 1,31 | 1,36 | 1,26 | 1,32 | 1,54% | 20.422,00 |