0,180$
31,39%
Echtzeit-Aktienkurs urban-gro
Bid:
Ask:
Aktienkurse zur urban-gro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 4,00 | 4,08 | 3,90 | 3,95 | -2,95% | 38.502,00 |
| 21.05.2026 | 3,87 | 4,27 | 3,77 | 4,07 | 3,04% | 91.345,00 |
| 20.05.2026 | 4,04 | 4,10 | 3,73 | 3,95 | -4,59% | 83.509,00 |
| 19.05.2026 | 4,64 | 4,65 | 4,06 | 4,14 | -11,91% | 64.617,00 |
| 18.05.2026 | 4,62 | 4,80 | 4,43 | 4,70 | 1,51% | 47.017,00 |
| 15.05.2026 | 5,48 | 5,50 | 4,51 | 4,63 | -16,88% | 137.875,00 |
| 14.05.2026 | 5,66 | 5,88 | 5,47 | 5,57 | 1,09% | 59.173,00 |
| 13.05.2026 | 5,95 | 5,95 | 5,45 | 5,51 | -7,08% | 46.320,00 |
| 12.05.2026 | 6,62 | 6,78 | 5,93 | 5,93 | -11,36% | 88.026,00 |
| 11.05.2026 | 6,28 | 7,57 | 6,28 | 6,69 | 11,69% | 365.949,00 |
| 08.05.2026 | 5,66 | 6,26 | 5,40 | 5,99 | 6,58% | 111.971,00 |
| 07.05.2026 | 5,78 | 6,08 | 5,60 | 5,62 | -3,93% | 69.602,00 |
| 06.05.2026 | 5,30 | 6,18 | 5,30 | 5,85 | 5,41% | 88.140,00 |
| 05.05.2026 | 5,56 | 5,73 | 5,30 | 5,55 | -7,50% | 109.977,00 |
| 04.05.2026 | 6,15 | 6,15 | 5,60 | 6,00 | 0,00% | 137.768,00 |
| 01.05.2026 | 6,80 | 6,80 | 5,86 | 6,00 | -11,89% | 277.975,00 |
| 30.04.2026 | 6,11 | 7,06 | 5,60 | 6,81 | 9,84% | 195.334,00 |
| 29.04.2026 | 6,88 | 7,05 | 6,05 | 6,20 | -13,04% | 86.168,00 |
| 28.04.2026 | 6,51 | 7,17 | 6,46 | 7,13 | 1,86% | 65.368,00 |
| 27.04.2026 | 7,77 | 8,01 | 6,76 | 7,00 | -18,32% | 186.976,00 |
| 24.04.2026 | 9,01 | 9,19 | 8,29 | 8,57 | -7,75% | 116.437,00 |
| 23.04.2026 | 9,50 | 9,59 | 8,85 | 9,29 | -2,42% | 239.267,00 |
| 22.04.2026 | 10,33 | 10,33 | 8,94 | 9,52 | -4,61% | 423.146,00 |
| 21.04.2026 | 10,39 | 12,60 | 9,78 | 9,98 | -3,95% | 291.246,00 |
| 20.04.2026 | 11,11 | 11,48 | 9,98 | 10,39 | -8,22% | 173.000,00 |
| 17.04.2026 | 11,78 | 14,18 | 11,10 | 11,32 | -1,65% | 286.374,00 |
| 16.04.2026 | 11,51 | 12,28 | 11,27 | 11,51 | -5,03% | 144.685,00 |
| 15.04.2026 | 12,72 | 12,72 | 11,15 | 12,12 | -4,72% | 329.680,00 |
| 14.04.2026 | 14,58 | 14,98 | 12,22 | 12,72 | -13,23% | 378.391,00 |
| 13.04.2026 | 15,96 | 16,48 | 14,39 | 14,66 | -11,37% | 385.426,00 |
| 10.04.2026 | 17,07 | 19,50 | 16,15 | 16,54 | 6,85% | 1.362.380,00 |
| 09.04.2026 | 18,11 | 18,11 | 15,05 | 15,48 | -16,64% | 586.904,00 |
| 08.04.2026 | 19,87 | 20,51 | 18,25 | 18,57 | -2,42% | 338.748,00 |
| 07.04.2026 | 19,31 | 23,48 | 18,05 | 19,03 | -5,51% | 1.128.200,00 |
| 06.04.2026 | 20,31 | 21,42 | 18,75 | 20,14 | 6,00% | 806.912,00 |
| 02.04.2026 | 19,65 | 21,75 | 18,27 | 19,00 | -13,56% | 957.533,00 |
| 01.04.2026 | 24,25 | 26,40 | 20,61 | 21,98 | -0,45% | 1.884.351,00 |
| 31.03.2026 | 20,99 | 27,76 | 20,00 | 22,08 | 7,08% | 3.848.775,00 |
| 30.03.2026 | 18,58 | 29,00 | 18,48 | 20,62 | 17,09% | 11.582.020,00 |
| 27.03.2026 | 25,10 | 28,30 | 16,16 | 17,61 | -37,11% | 3.450.334,00 |
| 26.03.2026 | 26,28 | 37,00 | 21,22 | 28,00 | -22,84% | 10.824.244,00 |
| 25.03.2026 | 8,08 | 36,30 | 7,40 | 36,29 | 416,95% | 78.388.822,00 |
| 24.03.2026 | 8,09 | 8,55 | 6,29 | 7,02 | 14,15% | 27.312.618,00 |
| 23.03.2026 | 3,58 | 7,23 | 3,06 | 6,15 | 182,11% | 163.122.776,00 |
| 20.03.2026 | 2,30 | 2,37 | 2,15 | 2,18 | -8,79% | 83.082,00 |
| 19.03.2026 | 2,48 | 2,48 | 2,30 | 2,39 | -4,02% | 21.966,00 |
| 18.03.2026 | 2,32 | 2,49 | 2,25 | 2,49 | 3,75% | 20.153,00 |
| 17.03.2026 | 2,42 | 2,42 | 2,20 | 2,40 | -2,44% | 75.948,00 |
| 16.03.2026 | 2,62 | 2,62 | 2,35 | 2,46 | -4,28% | 97.942,00 |
| 13.03.2026 | 3,38 | 3,41 | 2,50 | 2,57 | -18,67% | 153.953,00 |
| 12.03.2026 | 2,82 | 3,40 | 2,82 | 3,16 | 12,06% | 295.288,00 |
| 11.03.2026 | 2,72 | 2,84 | 2,52 | 2,82 | 7,63% | 91.981,00 |
| 10.03.2026 | 2,54 | 2,74 | 2,47 | 2,62 | 3,15% | 220.053,00 |
| 09.03.2026 | 2,28 | 2,59 | 2,28 | 2,54 | 4,53% | 88.638,00 |
| 06.03.2026 | 2,34 | 2,44 | 2,23 | 2,43 | 3,85% | 34.268,00 |
| 05.03.2026 | 2,61 | 2,66 | 2,34 | 2,34 | -8,59% | 72.120,00 |
| 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 |
| 02.01.2026 | 7,13 | 7,68 | 7,00 | 7,10 | 1,46% | 457.176,00 |
| 31.12.2025 | 7,28 | 7,50 | 6,88 | 7,00 | 0,65% | 554.577,00 |
| 30.12.2025 | 7,05 | 7,72 | 6,80 | 6,96 | -3,70% | 1.049.172,00 |