6,355$
2,49%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,21 | 6,42 | 6,17 | 6,35 | 2,42% | 4.325.065,00 |
| 15.05.2025 | 5,97 | 6,21 | 5,95 | 6,20 | 3,33% | 5.777.718,00 |
| 14.05.2025 | 5,98 | 6,17 | 5,74 | 6,00 | 0,17% | 6.364.419,00 |
| 13.05.2025 | 6,07 | 6,13 | 5,76 | 5,99 | 1,70% | 6.912.647,00 |
| 12.05.2025 | 5,97 | 6,25 | 5,79 | 5,89 | 5,56% | 7.979.339,00 |
| 09.05.2025 | 5,71 | 5,75 | 5,58 | 5,58 | -1,93% | 4.231.009,00 |
| 08.05.2025 | 5,61 | 5,79 | 5,57 | 5,69 | 3,64% | 4.187.164,00 |
| 07.05.2025 | 5,50 | 5,55 | 5,38 | 5,49 | 0,37% | 2.261.906,00 |
| 06.05.2025 | 5,61 | 5,66 | 5,45 | 5,47 | -3,53% | 2.790.048,00 |
| 05.05.2025 | 5,65 | 5,75 | 5,60 | 5,67 | 0,00% | 2.433.144,00 |
| 02.05.2025 | 5,60 | 5,71 | 5,56 | 5,67 | 3,47% | 2.846.347,00 |
| 01.05.2025 | 5,42 | 5,59 | 5,42 | 5,48 | 0,74% | 3.410.851,00 |
| 30.04.2025 | 5,43 | 5,46 | 5,26 | 5,44 | -1,98% | 2.783.353,00 |
| 29.04.2025 | 5,47 | 5,59 | 5,41 | 5,55 | 0,91% | 4.259.846,00 |
| 28.04.2025 | 5,44 | 5,58 | 5,42 | 5,50 | 1,29% | 3.135.517,00 |
| 25.04.2025 | 5,48 | 5,50 | 5,38 | 5,43 | -1,45% | 3.002.573,00 |
| 24.04.2025 | 5,53 | 5,58 | 5,46 | 5,51 | 0,92% | 2.829.264,00 |
| 23.04.2025 | 5,73 | 5,81 | 5,46 | 5,46 | -1,09% | 2.322.917,00 |
| 22.04.2025 | 5,47 | 5,58 | 5,40 | 5,52 | 2,22% | 3.451.599,00 |
| 21.04.2025 | 5,44 | 5,44 | 5,23 | 5,40 | -1,28% | 2.549.101,00 |
| 17.04.2025 | 5,33 | 5,49 | 5,30 | 5,47 | 3,60% | 3.720.760,00 |
| 16.04.2025 | 5,35 | 5,47 | 5,21 | 5,28 | -1,31% | 3.679.331,00 |
| 15.04.2025 | 5,24 | 5,53 | 5,20 | 5,35 | 3,48% | 6.453.218,00 |
| 14.04.2025 | 5,12 | 5,23 | 5,01 | 5,17 | 3,61% | 6.331.661,00 |
| 11.04.2025 | 4,96 | 5,01 | 4,78 | 4,99 | 0,20% | 3.163.250,00 |
| 10.04.2025 | 5,18 | 5,23 | 4,79 | 4,98 | -6,74% | 3.065.293,00 |
| 09.04.2025 | 4,73 | 5,54 | 4,64 | 5,34 | 12,90% | 8.733.403,00 |
| 08.04.2025 | 5,23 | 5,26 | 4,65 | 4,73 | -6,89% | 4.900.822,00 |
| 07.04.2025 | 4,91 | 5,19 | 4,70 | 5,08 | -0,39% | 7.419.555,00 |
| 04.04.2025 | 4,95 | 5,25 | 4,62 | 5,10 | -0,97% | 10.746.581,00 |
| 03.04.2025 | 5,77 | 5,78 | 5,09 | 5,15 | -18,25% | 15.223.580,00 |
| 02.04.2025 | 6,03 | 6,40 | 6,03 | 6,30 | 3,28% | 4.696.846,00 |
| 01.04.2025 | 5,99 | 6,12 | 5,97 | 6,10 | 2,52% | 4.656.295,00 |
| 31.03.2025 | 5,95 | 6,00 | 5,85 | 5,95 | -0,83% | 3.140.715,00 |
| 28.03.2025 | 6,00 | 6,05 | 5,93 | 6,00 | -0,99% | 3.594.665,00 |
| 27.03.2025 | 6,00 | 6,09 | 5,97 | 6,06 | 0,83% | 4.173.711,00 |
| 26.03.2025 | 6,09 | 6,11 | 5,93 | 6,01 | -1,15% | 4.543.835,00 |
| 25.03.2025 | 6,23 | 6,31 | 6,07 | 6,08 | -2,09% | 5.067.599,00 |
| 24.03.2025 | 6,20 | 6,22 | 6,12 | 6,21 | 1,80% | 3.617.484,00 |
| 21.03.2025 | 5,98 | 6,16 | 5,93 | 6,10 | 0,00% | 5.379.820,00 |
| 20.03.2025 | 6,15 | 6,20 | 6,08 | 6,10 | -1,45% | 6.443.768,00 |
| 19.03.2025 | 6,23 | 6,25 | 6,11 | 6,19 | -0,64% | 4.819.585,00 |
| 18.03.2025 | 6,39 | 6,41 | 6,17 | 6,23 | -2,35% | 4.608.460,00 |
| 17.03.2025 | 6,27 | 6,43 | 6,21 | 6,38 | 2,57% | 4.352.912,00 |
| 14.03.2025 | 6,50 | 6,53 | 6,21 | 6,22 | -2,96% | 5.612.307,00 |
| 13.03.2025 | 6,45 | 6,61 | 6,32 | 6,41 | -1,38% | 2.668.628,00 |
| 12.03.2025 | 6,67 | 6,73 | 6,30 | 6,50 | -2,26% | 3.481.834,00 |
| 11.03.2025 | 6,58 | 6,74 | 6,48 | 6,65 | 0,91% | 3.724.561,00 |
| 10.03.2025 | 6,33 | 6,74 | 6,33 | 6,59 | 2,33% | 4.620.263,00 |
| 07.03.2025 | 6,29 | 6,46 | 6,17 | 6,44 | 1,10% | 3.882.771,00 |
| 06.03.2025 | 6,35 | 6,61 | 6,33 | 6,37 | -0,93% | 3.621.750,00 |
| 05.03.2025 | 6,25 | 6,43 | 6,15 | 6,43 | 4,05% | 3.078.288,00 |
| 04.03.2025 | 6,15 | 6,29 | 6,03 | 6,18 | -0,80% | 3.362.057,00 |
| 03.03.2025 | 6,42 | 6,51 | 6,15 | 6,23 | -1,89% | 4.015.371,00 |
| 28.02.2025 | 6,35 | 6,44 | 6,30 | 6,35 | 0,00% | 1.603.658,00 |
| 27.02.2025 | 6,51 | 6,52 | 6,33 | 6,35 | -2,31% | 2.619.032,00 |
| 26.02.2025 | 6,66 | 6,75 | 6,46 | 6,50 | -1,52% | 2.966.542,00 |
| 25.02.2025 | 6,65 | 6,71 | 6,53 | 6,60 | -1,05% | 2.428.134,00 |
| 24.02.2025 | 6,69 | 6,78 | 6,59 | 6,67 | 1,06% | 3.249.316,00 |
| 21.02.2025 | 6,73 | 6,77 | 6,58 | 6,60 | -0,75% | 3.182.406,00 |
| 20.02.2025 | 6,74 | 6,83 | 6,65 | 6,65 | -0,89% | 2.236.810,00 |
| 19.02.2025 | 6,68 | 6,76 | 6,59 | 6,71 | 0,45% | 3.597.541,00 |
| 18.02.2025 | 6,63 | 6,73 | 6,56 | 6,68 | -0,95% | 3.759.158,00 |
| 17.02.2025 | 6,65 | 6,75 | 6,64 | 6,74 | 1,72% | - |
| 14.02.2025 | 6,76 | 6,79 | 6,62 | 6,63 | -1,49% | 4.128.776,00 |
| 13.02.2025 | 6,67 | 6,77 | 6,62 | 6,73 | 1,82% | 5.553.535,00 |
| 12.02.2025 | 6,55 | 6,62 | 6,48 | 6,61 | -0,15% | 5.448.789,00 |
| 11.02.2025 | 6,62 | 6,67 | 6,51 | 6,62 | -0,90% | 4.655.140,00 |
| 10.02.2025 | 6,75 | 6,88 | 6,66 | 6,68 | -0,30% | 3.748.584,00 |
| 07.02.2025 | 7,00 | 7,04 | 6,70 | 6,70 | -4,83% | 7.155.194,00 |
| 06.02.2025 | 7,59 | 7,71 | 7,04 | 7,04 | -4,61% | 7.431.949,00 |
| 05.02.2025 | 7,42 | 7,42 | 7,25 | 7,38 | 0,00% | 4.073.741,00 |
| 04.02.2025 | 7,26 | 7,54 | 7,24 | 7,38 | 0,41% | 3.662.634,00 |
| 03.02.2025 | 7,27 | 7,45 | 7,18 | 7,35 | -2,39% | 6.604.593,00 |
| 31.01.2025 | 7,74 | 7,76 | 7,50 | 7,53 | -3,34% | 2.907.351,00 |
| 30.01.2025 | 7,43 | 7,85 | 7,43 | 7,79 | 5,13% | 2.548.405,00 |
| 29.01.2025 | 7,35 | 7,49 | 7,28 | 7,41 | 0,68% | 3.532.660,00 |
| 28.01.2025 | 7,39 | 7,63 | 7,36 | 7,36 | -0,41% | 5.099.504,00 |
| 27.01.2025 | 7,52 | 7,61 | 7,26 | 7,39 | -2,38% | 3.587.679,00 |
| 24.01.2025 | 7,62 | 7,72 | 7,50 | 7,57 | -1,05% | 3.300.242,00 |
| 23.01.2025 | 7,62 | 7,71 | 7,44 | 7,65 | -0,39% | 3.430.654,00 |
| 22.01.2025 | 7,62 | 7,74 | 7,55 | 7,68 | 0,79% | 1.573.879,00 |
| 21.01.2025 | 7,41 | 7,69 | 7,39 | 7,62 | 3,81% | 3.611.284,00 |
| 17.01.2025 | 7,25 | 7,49 | 7,21 | 7,34 | 1,80% | 2.837.683,00 |
| 16.01.2025 | 7,20 | 7,23 | 6,96 | 7,21 | -0,83% | 2.938.318,00 |
| 15.01.2025 | 7,55 | 7,63 | 7,23 | 7,27 | -0,82% | 2.549.339,00 |
| 14.01.2025 | 7,47 | 7,56 | 7,27 | 7,33 | -1,61% | 2.709.984,00 |
| 13.01.2025 | 7,25 | 7,50 | 7,11 | 7,45 | 1,50% | 3.941.621,00 |
| 10.01.2025 | 7,17 | 7,38 | 7,13 | 7,34 | 0,82% | 3.433.187,00 |
| 08.01.2025 | 7,47 | 7,49 | 7,25 | 7,28 | -3,32% | 2.711.893,00 |
| 07.01.2025 | 7,66 | 7,75 | 7,50 | 7,53 | -1,05% | 3.441.314,00 |
| 06.01.2025 | 7,61 | 7,81 | 7,59 | 7,61 | 1,47% | 2.546.450,00 |
| 03.01.2025 | 7,33 | 7,59 | 7,27 | 7,50 | 3,02% | 2.346.782,00 |
| 02.01.2025 | 7,54 | 7,62 | 7,28 | 7,28 | -2,41% | 2.172.882,00 |
| 31.12.2024 | 7,43 | 7,51 | 7,35 | 7,46 | 1,22% | 2.716.602,00 |
| 30.12.2024 | 7,44 | 7,45 | 7,25 | 7,37 | -2,51% | 2.634.090,00 |
| 27.12.2024 | 7,59 | 7,69 | 7,49 | 7,56 | -1,18% | 2.029.185,00 |
| 26.12.2024 | 7,55 | 7,71 | 7,55 | 7,65 | 0,92% | 1.988.953,00 |
| 24.12.2024 | 7,57 | 7,62 | 7,48 | 7,58 | -0,66% | 1.247.734,00 |
| 23.12.2024 | 7,66 | 7,80 | 7,52 | 7,63 | -1,93% | 1.522.621,00 |