7,413$
0,72%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 7,35 | 7,49 | 7,28 | 7,41 | 0,68% | 3.532.100,00 |
| 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 |
| 20.12.2024 | 7,52 | 7,89 | 7,45 | 7,78 | 2,91% | 4.527.291,00 |
| 19.12.2024 | 7,74 | 7,80 | 7,56 | 7,56 | -1,69% | 2.307.664,00 |
| 18.12.2024 | 7,89 | 8,00 | 7,67 | 7,69 | -1,79% | 3.413.185,00 |
| 17.12.2024 | 7,61 | 7,87 | 7,61 | 7,83 | 2,76% | 4.124.350,00 |
| 16.12.2024 | 7,97 | 7,99 | 7,62 | 7,62 | -4,75% | 4.692.362,00 |
| 13.12.2024 | 8,76 | 8,76 | 8,00 | 8,00 | -8,05% | 5.657.087,00 |
| 12.12.2024 | 9,12 | 9,12 | 8,64 | 8,70 | -5,23% | 5.056.146,00 |
| 11.12.2024 | 9,05 | 9,18 | 8,97 | 9,18 | 2,23% | 3.422.443,00 |
| 10.12.2024 | 9,12 | 9,16 | 8,97 | 8,98 | -0,99% | 2.776.196,00 |
| 09.12.2024 | 9,12 | 9,38 | 9,04 | 9,07 | 0,22% | 2.802.502,00 |
| 06.12.2024 | 9,14 | 9,31 | 9,01 | 9,05 | 0,67% | 2.504.651,00 |
| 05.12.2024 | 9,07 | 9,25 | 8,96 | 8,99 | -0,77% | 2.495.928,00 |
| 04.12.2024 | 9,03 | 9,15 | 8,93 | 9,06 | -0,44% | 2.381.132,00 |
| 03.12.2024 | 8,98 | 9,26 | 8,88 | 9,10 | -0,33% | 3.795.022,00 |
| 02.12.2024 | 8,73 | 9,27 | 8,70 | 9,13 | 4,10% | 4.086.311,00 |
| 29.11.2024 | 8,82 | 8,89 | 8,73 | 8,77 | 0,00% | 1.465.531,00 |
| 27.11.2024 | 8,82 | 9,02 | 8,74 | 8,77 | 0,00% | 1.974.167,00 |
| 26.11.2024 | 8,83 | 8,83 | 8,60 | 8,77 | -1,57% | 1.906.701,00 |
| 25.11.2024 | 8,85 | 9,03 | 8,80 | 8,91 | 2,18% | 3.570.606,00 |
| 22.11.2024 | 8,51 | 8,84 | 8,51 | 8,72 | 3,44% | 3.537.639,00 |
| 21.11.2024 | 8,31 | 8,48 | 8,22 | 8,43 | 1,32% | 3.930.940,00 |
| 20.11.2024 | 8,47 | 8,48 | 8,19 | 8,32 | -2,92% | 3.276.269,00 |
| 19.11.2024 | 8,67 | 8,73 | 8,48 | 8,57 | -2,94% | 4.145.699,00 |
| 18.11.2024 | 8,95 | 9,00 | 8,66 | 8,83 | -1,56% | 2.967.390,00 |
| 15.11.2024 | 8,93 | 9,08 | 8,64 | 8,97 | 0,67% | 4.430.383,00 |
| 14.11.2024 | 8,77 | 9,14 | 8,75 | 8,91 | 1,37% | 3.358.884,00 |
| 13.11.2024 | 8,64 | 8,92 | 8,61 | 8,79 | 2,09% | 3.467.561,00 |
| 12.11.2024 | 8,52 | 8,82 | 8,47 | 8,61 | 0,00% | 3.077.254,00 |
| 11.11.2024 | 8,94 | 8,94 | 8,47 | 8,61 | -1,71% | 3.156.268,00 |
| 08.11.2024 | 9,82 | 9,82 | 8,70 | 8,76 | -11,87% | 5.874.391,00 |
| 07.11.2024 | 9,25 | 10,62 | 9,13 | 9,94 | 23,33% | 17.982.811,00 |
| 06.11.2024 | 8,33 | 8,33 | 8,03 | 8,06 | -1,35% | 3.691.647,00 |
| 05.11.2024 | 7,93 | 8,20 | 7,85 | 8,17 | 2,64% | 3.209.317,00 |
| 04.11.2024 | 7,85 | 8,07 | 7,84 | 7,96 | 1,02% | 1.795.093,00 |
| 01.11.2024 | 7,90 | 7,99 | 7,85 | 7,88 | -0,25% | 1.983.685,00 |
| 31.10.2024 | 8,03 | 8,14 | 7,82 | 7,90 | -1,37% | 1.946.981,00 |
| 30.10.2024 | 8,05 | 8,20 | 8,01 | 8,01 | -0,50% | 1.741.795,00 |
| 29.10.2024 | 8,02 | 8,22 | 7,91 | 8,05 | -0,12% | 2.288.015,00 |
| 28.10.2024 | 8,01 | 8,09 | 7,95 | 8,06 | 1,38% | 2.119.418,00 |
| 25.10.2024 | 8,03 | 8,18 | 7,94 | 7,95 | 0,25% | 2.305.558,00 |
| 24.10.2024 | 8,03 | 8,14 | 7,92 | 7,93 | 0,00% | 2.349.957,00 |
| 23.10.2024 | 8,15 | 8,18 | 7,85 | 7,93 | -4,11% | 3.217.158,00 |
| 22.10.2024 | 8,40 | 8,44 | 8,21 | 8,27 | -1,43% | 1.639.740,00 |
| 21.10.2024 | 8,54 | 8,58 | 8,29 | 8,39 | -2,78% | 1.830.251,00 |
| 18.10.2024 | 8,68 | 8,78 | 8,60 | 8,63 | -0,80% | 1.642.105,00 |
| 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 |