8,673$
-0,65%
Echtzeit-Aktienkurs Under Armour Inc.
Bid:
Ask:
Aktienkurse zur Under Armour Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,72 | 8,79 | 8,59 | 8,70 | -0,34% | 2.803.242,00 |
| 16.10.2024 | 8,70 | 8,80 | 8,64 | 8,73 | 1,04% | 4.377.258,00 |
| 15.10.2024 | 8,37 | 8,78 | 8,37 | 8,64 | 2,98% | 5.774.111,00 |
| 14.10.2024 | 7,85 | 8,43 | 7,80 | 8,39 | 6,47% | 4.172.796,00 |
| 11.10.2024 | 7,87 | 7,96 | 7,80 | 7,88 | 0,00% | 2.031.896,00 |
| 10.10.2024 | 7,85 | 7,93 | 7,79 | 7,88 | -0,38% | 1.396.651,00 |
| 09.10.2024 | 8,02 | 8,03 | 7,80 | 7,91 | -1,25% | 2.741.297,00 |
| 08.10.2024 | 8,05 | 8,19 | 8,00 | 8,01 | -0,12% | 3.051.685,00 |
| 07.10.2024 | 8,33 | 8,33 | 7,95 | 8,02 | -3,72% | 2.266.447,00 |
| 04.10.2024 | 8,19 | 8,52 | 8,19 | 8,33 | 3,09% | 3.183.063,00 |
| 03.10.2024 | 8,05 | 8,16 | 7,97 | 8,08 | -0,49% | 2.399.075,00 |
| 02.10.2024 | 8,22 | 8,24 | 8,06 | 8,12 | -2,87% | 3.584.177,00 |
| 01.10.2024 | 8,30 | 8,43 | 8,21 | 8,36 | 0,00% | 3.652.664,00 |
| 30.09.2024 | 8,40 | 8,45 | 8,28 | 8,36 | -0,59% | 3.325.975,00 |
| 27.09.2024 | 8,23 | 8,49 | 8,22 | 8,41 | 2,56% | 4.459.713,00 |
| 26.09.2024 | 8,00 | 8,26 | 7,98 | 8,20 | 4,86% | 4.058.162,00 |
| 25.09.2024 | 7,57 | 7,88 | 7,45 | 7,82 | 3,17% | 3.387.337,00 |
| 24.09.2024 | 7,53 | 7,65 | 7,45 | 7,58 | 2,43% | 3.951.019,00 |
| 23.09.2024 | 7,43 | 7,45 | 7,11 | 7,40 | -2,63% | 4.795.918,00 |
| 20.09.2024 | 7,48 | 7,63 | 7,40 | 7,60 | 1,47% | 16.118.887,00 |
| 19.09.2024 | 7,48 | 7,75 | 7,44 | 7,49 | 2,46% | 4.538.631,00 |
| 18.09.2024 | 7,38 | 7,50 | 7,25 | 7,31 | -0,68% | 4.383.260,00 |
| 17.09.2024 | 7,49 | 7,50 | 7,23 | 7,36 | -1,08% | 3.433.652,00 |
| 16.09.2024 | 7,32 | 7,58 | 7,32 | 7,44 | 2,76% | 5.144.550,00 |
| 13.09.2024 | 6,92 | 7,26 | 6,89 | 7,24 | 5,08% | 3.920.547,00 |
| 12.09.2024 | 6,46 | 6,97 | 6,46 | 6,89 | 6,33% | 5.111.235,00 |
| 11.09.2024 | 6,49 | 6,55 | 6,34 | 6,48 | -0,15% | 4.293.513,00 |
| 10.09.2024 | 7,05 | 7,06 | 6,40 | 6,49 | -9,61% | 7.202.495,00 |
| 09.09.2024 | 7,34 | 7,47 | 7,15 | 7,18 | -4,27% | 5.922.866,00 |
| 06.09.2024 | 7,53 | 7,62 | 7,45 | 7,50 | -0,53% | 1.765.217,00 |
| 05.09.2024 | 7,91 | 7,95 | 7,52 | 7,54 | -4,56% | 1.577.080,00 |
| 04.09.2024 | 7,80 | 8,00 | 7,75 | 7,90 | 0,13% | 3.053.645,00 |
| 03.09.2024 | 7,38 | 7,89 | 7,38 | 7,89 | 5,76% | 3.818.924,00 |
| 30.08.2024 | 7,50 | 7,56 | 7,40 | 7,46 | -0,13% | 2.277.128,00 |
| 29.08.2024 | 7,61 | 7,63 | 7,46 | 7,47 | -1,06% | 3.574.516,00 |
| 28.08.2024 | 8,00 | 8,01 | 7,47 | 7,55 | -6,44% | 3.394.260,00 |
| 27.08.2024 | 8,07 | 8,12 | 8,01 | 8,07 | -0,86% | 1.687.731,00 |
| 26.08.2024 | 8,31 | 8,31 | 8,12 | 8,14 | -1,57% | 2.464.951,00 |
| 23.08.2024 | 8,07 | 8,29 | 8,05 | 8,27 | 2,99% | 2.087.763,00 |
| 22.08.2024 | 8,10 | 8,12 | 7,98 | 8,03 | -0,86% | 2.015.063,00 |
| 21.08.2024 | 8,10 | 8,16 | 7,98 | 8,10 | 0,50% | 2.358.843,00 |
| 20.08.2024 | 8,00 | 8,07 | 7,95 | 8,06 | 0,62% | 2.389.003,00 |
| 19.08.2024 | 7,75 | 8,01 | 7,72 | 8,01 | 3,76% | 2.746.447,00 |
| 16.08.2024 | 7,78 | 7,87 | 7,66 | 7,72 | -1,28% | 2.704.216,00 |
| 15.08.2024 | 7,83 | 7,92 | 7,81 | 7,82 | 2,09% | 2.678.893,00 |
| 14.08.2024 | 7,81 | 7,82 | 7,62 | 7,66 | -2,05% | 2.517.219,00 |
| 13.08.2024 | 7,61 | 7,90 | 7,59 | 7,82 | 3,03% | 2.854.208,00 |
| 12.08.2024 | 7,72 | 7,84 | 7,56 | 7,59 | -1,04% | 3.199.565,00 |
| 09.08.2024 | 7,30 | 7,78 | 7,30 | 7,67 | 3,37% | 4.521.353,00 |
| 08.08.2024 | 7,06 | 7,52 | 7,06 | 7,42 | 18,34% | 9.983.049,00 |
| 07.08.2024 | 6,40 | 6,51 | 6,25 | 6,27 | -0,48% | 3.311.026,00 |
| 06.08.2024 | 6,23 | 6,39 | 6,16 | 6,30 | 1,94% | 1.844.427,00 |
| 05.08.2024 | 6,04 | 6,31 | 6,02 | 6,18 | -2,06% | 3.440.487,00 |
| 02.08.2024 | 6,46 | 6,52 | 6,28 | 6,31 | -4,83% | 2.155.753,00 |
| 01.08.2024 | 6,75 | 6,87 | 6,56 | 6,63 | -2,36% | 1.882.713,00 |
| 31.07.2024 | 6,78 | 6,96 | 6,72 | 6,79 | -0,15% | 2.083.260,00 |
| 30.07.2024 | 6,76 | 6,83 | 6,68 | 6,80 | 0,89% | 1.514.683,00 |
| 29.07.2024 | 6,65 | 6,74 | 6,63 | 6,74 | 0,45% | 1.575.760,00 |
| 26.07.2024 | 6,65 | 6,72 | 6,58 | 6,71 | 1,82% | 1.896.119,00 |
| 25.07.2024 | 6,36 | 6,63 | 6,34 | 6,59 | 3,78% | 2.565.207,00 |
| 24.07.2024 | 6,36 | 6,44 | 6,32 | 6,35 | -0,78% | 1.926.423,00 |
| 23.07.2024 | 6,33 | 6,52 | 6,33 | 6,40 | -1,99% | 2.351.600,00 |
| 22.07.2024 | 6,61 | 6,61 | 6,41 | 6,53 | -0,31% | 2.135.645,00 |
| 19.07.2024 | 6,51 | 6,60 | 6,44 | 6,55 | 0,61% | 1.369.795,00 |
| 18.07.2024 | 6,67 | 6,79 | 6,51 | 6,51 | -3,41% | 1.596.507,00 |
| 17.07.2024 | 6,51 | 6,77 | 6,48 | 6,74 | 2,74% | 2.485.585,00 |
| 16.07.2024 | 6,43 | 6,57 | 6,37 | 6,56 | 2,82% | 2.197.262,00 |
| 15.07.2024 | 6,75 | 6,75 | 6,38 | 6,38 | -5,48% | 2.811.624,00 |
| 12.07.2024 | 6,89 | 6,89 | 6,69 | 6,75 | -1,03% | 2.440.223,00 |
| 11.07.2024 | 6,77 | 6,85 | 6,70 | 6,82 | 1,94% | 2.660.327,00 |
| 10.07.2024 | 6,64 | 6,70 | 6,54 | 6,69 | 1,06% | 2.335.422,00 |
| 09.07.2024 | 6,60 | 6,68 | 6,50 | 6,62 | 0,00% | 2.229.821,00 |
| 08.07.2024 | 6,33 | 6,67 | 6,32 | 6,62 | 5,41% | 3.278.450,00 |
| 05.07.2024 | 6,25 | 6,38 | 6,19 | 6,28 | 0,48% | 4.085.588,00 |
| 03.07.2024 | 6,34 | 6,42 | 6,25 | 6,25 | -0,95% | 2.247.435,00 |
| 02.07.2024 | 6,37 | 6,39 | 6,22 | 6,31 | -0,94% | 2.171.411,00 |
| 01.07.2024 | 6,54 | 6,59 | 6,31 | 6,37 | -2,45% | 3.085.160,00 |
| 28.06.2024 | 6,55 | 6,68 | 6,46 | 6,53 | -1,95% | 3.902.774,00 |
| 27.06.2024 | 6,77 | 6,80 | 6,61 | 6,66 | -2,20% | 2.650.255,00 |
| 26.06.2024 | 6,80 | 6,99 | 6,78 | 6,81 | 0,00% | 7.414.990,00 |
| 25.06.2024 | 6,93 | 6,98 | 6,77 | 6,81 | -2,01% | 2.495.086,00 |
| 24.06.2024 | 6,69 | 7,04 | 6,55 | 6,95 | 1,31% | 3.838.678,00 |
| 21.06.2024 | 6,83 | 6,93 | 6,81 | 6,86 | 0,44% | 3.590.328,00 |
| 20.06.2024 | 6,68 | 6,95 | 6,68 | 6,83 | 1,34% | 2.846.356,00 |
| 18.06.2024 | 6,77 | 6,79 | 6,62 | 6,74 | -0,30% | 2.836.580,00 |
| 17.06.2024 | 6,50 | 6,81 | 6,45 | 6,76 | 3,52% | 2.933.501,00 |
| 14.06.2024 | 6,54 | 6,64 | 6,50 | 6,53 | -1,21% | 2.370.672,00 |
| 13.06.2024 | 6,60 | 6,64 | 6,52 | 6,61 | -0,45% | 2.534.079,00 |
| 12.06.2024 | 6,74 | 6,83 | 6,63 | 6,64 | 0,00% | 2.219.122,00 |
| 11.06.2024 | 6,64 | 6,67 | 6,61 | 6,64 | -0,15% | 1.587.244,00 |
| 10.06.2024 | 6,68 | 6,78 | 6,64 | 6,65 | -1,34% | 2.124.445,00 |
| 07.06.2024 | 6,71 | 6,89 | 6,68 | 6,74 | -0,15% | 2.005.116,00 |
| 06.06.2024 | 6,76 | 6,79 | 6,70 | 6,75 | 0,45% | 2.060.239,00 |
| 05.06.2024 | 6,84 | 6,85 | 6,63 | 6,72 | -1,32% | 2.696.608,00 |
| 04.06.2024 | 6,73 | 6,89 | 6,70 | 6,81 | 0,44% | 2.250.205,00 |
| 03.06.2024 | 6,98 | 7,07 | 6,77 | 6,78 | -2,59% | 3.480.068,00 |
| 31.05.2024 | 6,78 | 6,97 | 6,69 | 6,96 | 3,26% | 3.699.250,00 |
| 30.05.2024 | 6,79 | 6,83 | 6,63 | 6,74 | 0,15% | 2.771.498,00 |
| 29.05.2024 | 6,56 | 6,84 | 6,56 | 6,73 | 1,20% | 2.806.743,00 |
| 28.05.2024 | 6,52 | 6,67 | 6,52 | 6,65 | 2,31% | 2.074.021,00 |