4,406$
1,52%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,31 | 4,48 | 4,31 | 4,44 | 2,30% | 5.779.859,00 |
| 06.11.2025 | 4,40 | 4,48 | 4,18 | 4,34 | -1,59% | 6.861.362,00 |
| 05.11.2025 | 4,30 | 4,47 | 4,29 | 4,41 | 2,56% | 6.660.081,00 |
| 04.11.2025 | 4,33 | 4,35 | 4,28 | 4,30 | -2,05% | 3.054.395,00 |
| 03.11.2025 | 4,42 | 4,45 | 4,35 | 4,39 | -1,13% | 4.765.916,00 |
| 31.10.2025 | 4,35 | 4,45 | 4,30 | 4,44 | 1,60% | 5.778.384,00 |
| 30.10.2025 | 4,42 | 4,46 | 4,33 | 4,37 | -2,02% | 5.327.138,00 |
| 29.10.2025 | 4,55 | 4,59 | 4,44 | 4,46 | -2,41% | 5.637.379,00 |
| 28.10.2025 | 4,68 | 4,68 | 4,54 | 4,57 | -2,35% | 4.984.584,00 |
| 27.10.2025 | 4,70 | 4,79 | 4,68 | 4,68 | 0,86% | 3.008.891,00 |
| 24.10.2025 | 4,70 | 4,75 | 4,64 | 4,64 | -0,61% | 3.648.540,00 |
| 23.10.2025 | 4,65 | 4,71 | 4,64 | 4,67 | 0,61% | 4.352.283,00 |
| 22.10.2025 | 4,63 | 4,66 | 4,59 | 4,64 | 0,00% | 4.410.580,00 |
| 21.10.2025 | 4,58 | 4,71 | 4,56 | 4,64 | 1,53% | 4.045.842,00 |
| 20.10.2025 | 4,64 | 4,69 | 4,57 | 4,57 | -0,80% | 3.568.495,00 |
| 17.10.2025 | 4,62 | 4,64 | 4,60 | 4,61 | -0,28% | - |
| 16.10.2025 | 4,67 | 4,68 | 4,61 | 4,62 | -0,43% | 4.333.903,00 |
| 15.10.2025 | 4,76 | 4,81 | 4,62 | 4,64 | -2,32% | 7.418.884,00 |
| 14.10.2025 | 4,58 | 4,81 | 4,58 | 4,75 | 1,93% | 4.324.462,00 |
| 13.10.2025 | 4,63 | 4,72 | 4,60 | 4,66 | 1,53% | 4.619.252,00 |
| 10.10.2025 | 4,69 | 4,70 | 4,56 | 4,59 | -2,34% | 6.452.733,00 |
| 09.10.2025 | 4,81 | 4,86 | 4,68 | 4,70 | -2,29% | 2.735.214,00 |
| 08.10.2025 | 4,77 | 4,82 | 4,73 | 4,81 | 1,26% | 2.582.425,00 |
| 07.10.2025 | 4,83 | 4,92 | 4,74 | 4,75 | -1,86% | 3.722.394,00 |
| 06.10.2025 | 4,93 | 4,93 | 4,83 | 4,84 | -1,63% | 2.889.679,00 |
| 03.10.2025 | 4,95 | 4,98 | 4,88 | 4,92 | 0,00% | 4.009.020,00 |
| 02.10.2025 | 4,89 | 5,00 | 4,89 | 4,92 | 0,82% | 3.250.382,00 |
| 01.10.2025 | 4,87 | 4,95 | 4,84 | 4,88 | 1,04% | 4.752.503,00 |
| 30.09.2025 | 4,85 | 4,88 | 4,77 | 4,83 | -0,41% | 3.244.382,00 |
| 29.09.2025 | 4,87 | 4,92 | 4,80 | 4,85 | -0,21% | 5.337.749,00 |
| 26.09.2025 | 4,69 | 4,87 | 4,67 | 4,86 | 4,29% | 6.798.199,00 |
| 25.09.2025 | 4,70 | 4,72 | 4,61 | 4,66 | -1,69% | 6.852.210,00 |
| 24.09.2025 | 4,71 | 4,76 | 4,68 | 4,74 | 0,85% | 5.726.169,00 |
| 23.09.2025 | 4,72 | 4,83 | 4,70 | 4,70 | 0,43% | 5.837.147,00 |
| 22.09.2025 | 4,74 | 4,77 | 4,68 | 4,68 | -1,27% | 5.568.056,00 |
| 19.09.2025 | 4,84 | 4,85 | 4,73 | 4,74 | -2,07% | 9.820.849,00 |
| 18.09.2025 | 4,82 | 4,93 | 4,80 | 4,84 | 1,26% | 6.495.455,00 |
| 17.09.2025 | 4,80 | 4,93 | 4,76 | 4,78 | 0,00% | 7.295.796,00 |
| 16.09.2025 | 4,80 | 4,84 | 4,75 | 4,78 | -0,62% | 5.792.682,00 |
| 15.09.2025 | 4,75 | 4,85 | 4,72 | 4,81 | 1,05% | 5.907.201,00 |
| 12.09.2025 | 4,89 | 4,90 | 4,73 | 4,76 | -2,86% | 7.119.096,00 |
| 11.09.2025 | 4,85 | 4,92 | 4,85 | 4,90 | 0,62% | 4.907.850,00 |
| 10.09.2025 | 4,88 | 4,88 | 4,80 | 4,87 | -0,20% | 4.449.805,00 |
| 09.09.2025 | 4,92 | 4,96 | 4,86 | 4,88 | -0,81% | 2.876.274,00 |
| 08.09.2025 | 4,99 | 4,99 | 4,83 | 4,92 | -1,01% | 4.845.278,00 |
| 05.09.2025 | 5,05 | 5,13 | 4,94 | 4,97 | -2,55% | 5.311.772,00 |
| 04.09.2025 | 4,93 | 5,12 | 4,87 | 5,10 | 4,29% | 7.241.350,00 |
| 03.09.2025 | 4,88 | 4,95 | 4,86 | 4,89 | 0,00% | 5.234.274,00 |
| 02.09.2025 | 4,89 | 4,95 | 4,86 | 4,89 | -0,61% | 5.871.980,00 |
| 29.08.2025 | 4,92 | 4,98 | 4,89 | 4,92 | 0,20% | 4.019.854,00 |
| 28.08.2025 | 4,98 | 4,99 | 4,90 | 4,91 | -0,81% | 4.329.899,00 |
| 27.08.2025 | 4,93 | 5,04 | 4,92 | 4,95 | 0,81% | 5.136.615,00 |
| 26.08.2025 | 5,04 | 5,06 | 4,89 | 4,91 | -2,19% | 7.143.367,00 |
| 25.08.2025 | 5,00 | 5,13 | 4,94 | 5,02 | -0,40% | 9.511.400,00 |
| 22.08.2025 | 4,98 | 5,09 | 4,94 | 5,04 | 1,82% | 6.655.885,00 |
| 21.08.2025 | 5,00 | 5,01 | 4,85 | 4,95 | -1,59% | 6.991.124,00 |
| 20.08.2025 | 5,09 | 5,17 | 5,02 | 5,03 | 0,60% | 6.138.744,00 |
| 19.08.2025 | 5,41 | 5,41 | 4,98 | 5,00 | -1,19% | 11.546.881,00 |
| 18.08.2025 | 5,06 | 5,19 | 5,02 | 5,06 | 1,00% | 6.587.451,00 |
| 15.08.2025 | 5,35 | 5,35 | 4,94 | 5,01 | 5,25% | 14.747.660,00 |
| 14.08.2025 | 4,86 | 4,86 | 4,70 | 4,76 | -2,86% | 7.462.703,00 |
| 13.08.2025 | 4,90 | 4,98 | 4,86 | 4,90 | 0,41% | 6.406.407,00 |
| 12.08.2025 | 5,00 | 5,01 | 4,83 | 4,88 | -1,81% | 7.152.445,00 |
| 11.08.2025 | 5,27 | 5,44 | 4,91 | 4,97 | -4,24% | 14.165.099,00 |
| 08.08.2025 | 5,12 | 5,36 | 4,88 | 5,19 | -17,22% | 21.853.306,00 |
| 07.08.2025 | 6,48 | 6,49 | 6,23 | 6,27 | -1,57% | 3.032.287,00 |
| 06.08.2025 | 6,35 | 6,42 | 6,32 | 6,37 | 0,63% | 1.996.385,00 |
| 05.08.2025 | 6,43 | 6,45 | 6,32 | 6,33 | -1,09% | 2.296.534,00 |
| 04.08.2025 | 6,26 | 6,47 | 6,25 | 6,40 | 3,39% | 2.741.108,00 |
| 01.08.2025 | 6,19 | 6,23 | 6,08 | 6,19 | -1,75% | 2.428.007,00 |
| 31.07.2025 | 6,33 | 6,39 | 6,24 | 6,30 | -0,94% | 2.255.798,00 |
| 30.07.2025 | 6,60 | 6,60 | 6,30 | 6,36 | -2,45% | 3.309.008,00 |
| 29.07.2025 | 6,77 | 6,77 | 6,44 | 6,52 | -3,83% | 2.108.206,00 |
| 28.07.2025 | 6,96 | 6,98 | 6,73 | 6,78 | -2,02% | 2.000.781,00 |
| 25.07.2025 | 6,82 | 6,93 | 6,65 | 6,92 | 2,06% | 2.049.485,00 |
| 24.07.2025 | 6,87 | 7,08 | 6,76 | 6,78 | -2,16% | 2.183.888,00 |
| 23.07.2025 | 6,84 | 7,03 | 6,82 | 6,93 | 2,51% | 2.078.162,00 |
| 22.07.2025 | 6,66 | 6,81 | 6,62 | 6,76 | 2,42% | 2.465.151,00 |
| 21.07.2025 | 6,52 | 6,83 | 6,52 | 6,60 | 2,17% | 2.777.137,00 |
| 18.07.2025 | 6,48 | 6,54 | 6,41 | 6,46 | 0,62% | 1.689.842,00 |
| 17.07.2025 | 6,34 | 6,45 | 6,30 | 6,42 | 1,10% | 1.479.109,00 |
| 16.07.2025 | 6,41 | 6,47 | 6,24 | 6,35 | -0,63% | 1.429.673,00 |
| 15.07.2025 | 6,60 | 6,65 | 6,38 | 6,39 | -2,59% | 1.572.311,00 |
| 14.07.2025 | 6,38 | 6,59 | 6,33 | 6,56 | 2,18% | 1.648.825,00 |
| 11.07.2025 | 6,58 | 6,61 | 6,41 | 6,42 | -3,46% | 1.998.164,00 |
| 10.07.2025 | 6,62 | 6,88 | 6,57 | 6,65 | 0,76% | 2.875.718,00 |
| 09.07.2025 | 6,68 | 6,72 | 6,56 | 6,60 | -0,75% | 1.225.681,00 |
| 08.07.2025 | 6,66 | 6,76 | 6,54 | 6,65 | 0,00% | 2.062.227,00 |
| 07.07.2025 | 6,70 | 6,80 | 6,58 | 6,65 | -1,63% | 1.496.177,00 |
| 03.07.2025 | 6,84 | 6,89 | 6,72 | 6,76 | -1,60% | 1.381.283,00 |
| 02.07.2025 | 6,73 | 7,03 | 6,66 | 6,87 | 1,93% | 3.088.103,00 |
| 01.07.2025 | 6,47 | 6,96 | 6,46 | 6,74 | 3,85% | 4.492.659,00 |
| 30.06.2025 | 6,60 | 6,64 | 6,47 | 6,49 | -1,52% | 2.587.415,00 |
| 27.06.2025 | 6,54 | 6,69 | 6,48 | 6,59 | 2,33% | 3.178.197,00 |
| 26.06.2025 | 6,32 | 6,44 | 6,30 | 6,44 | 2,06% | 1.256.724,00 |
| 25.06.2025 | 6,50 | 6,54 | 6,30 | 6,31 | -3,22% | 1.804.464,00 |
| 24.06.2025 | 6,60 | 6,63 | 6,40 | 6,52 | 0,00% | 3.459.855,00 |
| 23.06.2025 | 6,53 | 6,56 | 6,33 | 6,52 | -1,06% | 3.066.143,00 |
| 20.06.2025 | 5,90 | 6,61 | 5,89 | 6,59 | 12,46% | 6.930.992,00 |
| 18.06.2025 | 6,02 | 6,06 | 5,85 | 5,86 | -2,82% | 3.925.183,00 |