1,140€
-1,72%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,72% | - |
| 13.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 10.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 08.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 153,00 |
| 06.10.2025 | 1,13 | 1,18 | 1,12 | 1,17 | 8,33% | - |
| 03.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -7,30% | 362,00 |
| 01.10.2025 | 1,18 | 1,20 | 1,14 | 1,17 | -3,32% | - |
| 29.09.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -3,60% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -1,19% | - |
| 24.09.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 19.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 18.09.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,63% | - |
| 17.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 9.000,00 |
| 16.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 15.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -8,46% | - |
| 09.09.2025 | 1,31 | 1,37 | 1,30 | 1,30 | -5,45% | - |
| 05.09.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -0,72% | - |
| 04.09.2025 | 1,49 | 1,52 | 1,39 | 1,39 | -7,05% | - |
| 03.09.2025 | 1,33 | 1,57 | 1,33 | 1,49 | 10,37% | - |
| 02.09.2025 | 1,33 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 01.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 1.070,00 |
| 29.08.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,51% | - |
| 28.08.2025 | 1,39 | 1,41 | 1,33 | 1,33 | -6,69% | - |
| 27.08.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 1,43% | - |
| 26.08.2025 | 1,40 | 1,43 | 1,40 | 1,40 | 3,70% | - |
| 25.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | 1.194,00 |
| 22.08.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -1,42% | - |
| 21.08.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 1,81% | - |
| 20.08.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -1,77% | - |
| 19.08.2025 | 1,39 | 1,43 | 1,38 | 1,41 | 1,44% | - |
| 18.08.2025 | 1,40 | 1,45 | 1,38 | 1,39 | -2,80% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,51% | 417,00 |
| 14.08.2025 | 1,37 | 1,46 | 1,37 | 1,40 | 0,36% | - |
| 13.08.2025 | 1,44 | 1,49 | 1,38 | 1,39 | -3,47% | - |
| 12.08.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 2,13% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | 62,00 |
| 08.08.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 07.08.2025 | 1,41 | 1,43 | 1,39 | 1,40 | 0,72% | - |
| 06.08.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 1,83% | - |
| 05.08.2025 | 1,40 | 1,41 | 1,35 | 1,37 | 3,41% | - |
| 04.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | 5,00 |
| 01.08.2025 | 1,37 | 1,39 | 1,32 | 1,35 | -4,26% | - |
| 31.07.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -3,75% | - |
| 30.07.2025 | 1,57 | 1,58 | 1,47 | 1,47 | -5,48% | - |
| 29.07.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -1,90% | - |
| 28.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,61% | 2.529,00 |
| 25.07.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -2,24% | - |
| 24.07.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 1,96% | - |
| 23.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | 7.000,00 |
| 22.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 15.200,00 |
| 21.07.2025 | 1,55 | 1,58 | 1,53 | 1,57 | 0,96% | - |
| 18.07.2025 | 1,59 | 1,59 | 1,49 | 1,56 | -0,64% | - |
| 17.07.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 0,32% | - |
| 16.07.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 0,32% | - |
| 15.07.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,89% | - |
| 14.07.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 5,67% | - |
| 11.07.2025 | 1,50 | 1,58 | 1,48 | 1,50 | 1,35% | - |
| 10.07.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 2,78% | - |
| 09.07.2025 | 1,41 | 1,48 | 1,35 | 1,44 | 1,77% | - |
| 08.07.2025 | 1,36 | 1,60 | 1,36 | 1,42 | 3,66% | - |
| 07.07.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,00% | - |
| 04.07.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,09% | - |
| 03.07.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 2,99% | - |
| 02.07.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -1,47% | - |
| 01.07.2025 | 1,36 | 1,40 | 1,34 | 1,36 | -0,37% | - |
| 30.06.2025 | 1,39 | 1,41 | 1,35 | 1,37 | 6,64% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 9.400,00 |
| 26.06.2025 | 1,27 | 1,28 | 1,22 | 1,27 | 0,00% | - |
| 25.06.2025 | 1,28 | 1,29 | 1,24 | 1,27 | 0,40% | - |
| 24.06.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,17% | - |
| 23.06.2025 | 1,26 | 1,28 | 1,21 | 1,28 | 1,59% | - |
| 20.06.2025 | 1,37 | 1,38 | 1,25 | 1,26 | -6,67% | - |
| 19.06.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 18.06.2025 | 1,44 | 1,45 | 1,34 | 1,36 | -4,23% | - |
| 17.06.2025 | 1,46 | 1,49 | 1,39 | 1,42 | 8,40% | - |
| 16.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 1.400,00 |
| 13.06.2025 | 1,38 | 1,39 | 1,29 | 1,30 | -5,82% | - |
| 12.06.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -3,51% | - |
| 11.06.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -4,36% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,30% | - |
| 09.06.2025 | 1,50 | 1,53 | 1,46 | 1,53 | 0,00% | - |
| 06.06.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 0,99% | - |
| 05.06.2025 | 1,49 | 1,54 | 1,48 | 1,51 | 0,67% | - |
| 04.06.2025 | 1,52 | 1,55 | 1,50 | 1,50 | -1,32% | - |
| 03.06.2025 | 1,53 | 1,57 | 1,49 | 1,52 | 0,33% | - |
| 02.06.2025 | 1,50 | 1,56 | 1,49 | 1,52 | 1,68% | - |
| 30.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | 1.020,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,52 | 1,53 | -1,29% | - |
| 28.05.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 1,64% | - |
| 27.05.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -2,25% | - |
| 26.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 23.05.2025 | 1,51 | 1,55 | 1,49 | 1,53 | 0,99% | - |
| 22.05.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 0,00% | - |
| 21.05.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 0,33% | - |
| 20.05.2025 | 1,55 | 1,59 | 1,51 | 1,51 | -1,31% | - |
| 19.05.2025 | 1,52 | 1,56 | 1,49 | 1,53 | -1,61% | - |
| 16.05.2025 | 1,51 | 1,58 | 1,51 | 1,56 | 3,67% | - |
| 15.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,69% | 1.111,00 |
| 14.05.2025 | 1,47 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 13.05.2025 | 1,51 | 1,64 | 1,45 | 1,47 | -3,62% | - |