1,235€
-0,40%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,21 | 1,24 | 1,22% | - |
| 24.04.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 3,38% | - |
| 23.04.2025 | 1,21 | 1,22 | 1,18 | 1,19 | 0,42% | - |
| 22.04.2025 | 1,13 | 1,20 | 1,13 | 1,18 | 0,43% | - |
| 17.04.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 2,62% | - |
| 16.04.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -3,78% | - |
| 15.04.2025 | 1,18 | 1,23 | 1,18 | 1,19 | 1,28% | - |
| 14.04.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -2,89% | - |
| 11.04.2025 | 1,20 | 1,23 | 1,16 | 1,21 | -1,22% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -2,78% | - |
| 09.04.2025 | 1,15 | 1,31 | 1,14 | 1,26 | 5,44% | - |
| 08.04.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 07.04.2025 | 1,15 | 1,26 | 1,14 | 1,19 | -1,66% | - |
| 04.04.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -3,98% | - |
| 03.04.2025 | 1,26 | 1,29 | 1,23 | 1,26 | -5,99% | - |
| 02.04.2025 | 1,31 | 1,36 | 1,29 | 1,34 | 0,75% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,33 | -2,21% | - |
| 31.03.2025 | 1,32 | 1,41 | 1,31 | 1,36 | 1,88% | - |
| 28.03.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -1,85% | - |
| 27.03.2025 | 1,37 | 1,38 | 1,28 | 1,36 | -0,37% | - |
| 26.03.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,09% | - |
| 25.03.2025 | 1,36 | 1,39 | 1,32 | 1,38 | 1,48% | - |
| 24.03.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,04% | - |
| 21.03.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -1,13% | - |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,33 | 0,76% | - |
| 19.03.2025 | 1,32 | 1,37 | 1,30 | 1,32 | 0,38% | - |
| 18.03.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | - |
| 17.03.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 4,02% | - |
| 14.03.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 2,05% | - |
| 13.03.2025 | 1,27 | 1,28 | 1,21 | 1,22 | 0,41% | - |
| 12.03.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -1,22% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -2,38% | - |
| 10.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | 51,00 |
| 07.03.2025 | 1,29 | 1,38 | 1,29 | 1,37 | 8,30% | 75.700,00 |
| 06.03.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 0,80% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,09% | - |
| 04.03.2025 | 1,30 | 1,34 | 1,27 | 1,30 | -0,77% | - |
| 03.03.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -0,38% | - |
| 28.02.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -1,13% | - |
| 27.02.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -1,85% | - |
| 26.02.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 0,75% | - |
| 25.02.2025 | 1,31 | 1,37 | 1,30 | 1,34 | 2,29% | - |
| 24.02.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -5,76% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -1,77% | - |
| 20.02.2025 | 1,41 | 1,47 | 1,41 | 1,42 | -1,05% | - |
| 19.02.2025 | 1,40 | 1,57 | 1,40 | 1,43 | 1,06% | - |
| 18.02.2025 | 1,35 | 1,42 | 1,29 | 1,42 | 5,20% | - |
| 17.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,13% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 0,38% | - |
| 13.02.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,00% | - |
| 12.02.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 1,15% | - |
| 11.02.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 0,77% | - |
| 10.02.2025 | 1,33 | 1,34 | 1,29 | 1,30 | 3,17% | - |
| 07.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 1.000,00 |
| 06.02.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | 1.880,00 |
| 05.02.2025 | 1,30 | 1,34 | 1,29 | 1,30 | 0,00% | - |
| 04.02.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -1,89% | - |
| 03.02.2025 | 1,31 | 1,33 | 1,28 | 1,33 | -2,57% | - |
| 31.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | 262,00 |
| 30.01.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 2,72% | - |
| 29.01.2025 | 1,35 | 1,35 | 1,26 | 1,29 | -2,65% | - |
| 28.01.2025 | 1,30 | 1,34 | 1,27 | 1,32 | 2,33% | - |
| 27.01.2025 | 1,32 | 1,41 | 1,28 | 1,29 | -4,09% | - |
| 24.01.2025 | 1,38 | 1,41 | 1,34 | 1,35 | -3,93% | - |
| 23.01.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 2,56% | - |
| 22.01.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -4,21% | - |
| 21.01.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 1,42% | - |
| 20.01.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -1,75% | - |
| 17.01.2025 | 1,48 | 1,50 | 1,42 | 1,43 | -2,39% | - |
| 16.01.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 15.01.2025 | 1,51 | 1,57 | 1,47 | 1,48 | -2,96% | - |
| 14.01.2025 | 1,55 | 1,57 | 1,49 | 1,52 | -1,30% | - |
| 13.01.2025 | 1,53 | 1,56 | 1,46 | 1,54 | 0,98% | - |
| 10.01.2025 | 1,53 | 1,57 | 1,52 | 1,53 | -0,33% | - |
| 09.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 08.01.2025 | 1,57 | 1,61 | 1,53 | 1,54 | -4,06% | - |
| 07.01.2025 | 1,61 | 1,63 | 1,58 | 1,60 | 0,00% | - |
| 06.01.2025 | 1,46 | 1,62 | 1,45 | 1,60 | 9,59% | - |
| 03.01.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 02.01.2025 | 1,50 | 1,57 | 1,47 | 1,47 | 4,26% | - |
| 30.12.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -2,08% | - |
| 27.12.2024 | 1,45 | 1,54 | 1,42 | 1,44 | 2,13% | - |
| 23.12.2024 | 1,57 | 1,57 | 1,40 | 1,41 | -7,24% | - |
| 20.12.2024 | 1,52 | 1,58 | 1,49 | 1,52 | 0,33% | - |
| 19.12.2024 | 1,52 | 1,57 | 1,51 | 1,52 | -3,19% | - |
| 18.12.2024 | 1,61 | 1,62 | 1,54 | 1,57 | -0,32% | - |
| 17.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | 2.364,00 |
| 16.12.2024 | 1,58 | 1,60 | 1,49 | 1,50 | -4,46% | - |
| 13.12.2024 | 1,62 | 1,66 | 1,56 | 1,57 | -1,57% | - |
| 12.12.2024 | 1,59 | 1,71 | 1,55 | 1,60 | -0,62% | - |
| 11.12.2024 | 1,53 | 1,63 | 1,42 | 1,61 | -3,31% | - |
| 10.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | 1.000,00 |
| 09.12.2024 | 1,48 | 1,68 | 1,47 | 1,63 | 8,31% | - |
| 06.12.2024 | 1,47 | 1,58 | 1,46 | 1,51 | 2,38% | - |
| 05.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,67% | 1.296,00 |
| 04.12.2024 | 1,43 | 1,54 | 1,42 | 1,50 | 3,10% | - |
| 03.12.2024 | 1,71 | 1,73 | 1,42 | 1,45 | -12,12% | - |
| 02.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 4,43% | 500,00 |
| 29.11.2024 | 1,44 | 1,61 | 1,43 | 1,58 | 10,10% | - |