5,710$
-1,55%
Echtzeit-Aktienkurs Under Armour Inc. (Class A)
Bid:
Ask:
Aktienkurse zur Under Armour Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,81 | 5,83 | 5,66 | 5,71 | -1,55% | 14.016.178,00 |
| 24.04.2025 | 5,94 | 5,95 | 5,76 | 5,80 | 0,35% | 12.462.294,00 |
| 23.04.2025 | 6,12 | 6,18 | 5,78 | 5,78 | -1,37% | 10.604.279,00 |
| 22.04.2025 | 5,80 | 5,92 | 5,73 | 5,86 | 2,09% | 10.172.784,00 |
| 21.04.2025 | 5,70 | 5,79 | 5,55 | 5,74 | -1,54% | 13.392.097,00 |
| 17.04.2025 | 5,56 | 5,86 | 5,55 | 5,83 | 4,86% | 16.458.915,00 |
| 16.04.2025 | 5,73 | 5,79 | 5,45 | 5,56 | -3,14% | 8.614.114,00 |
| 15.04.2025 | 5,52 | 5,90 | 5,47 | 5,74 | 5,51% | 18.466.941,00 |
| 14.04.2025 | 5,34 | 5,52 | 5,24 | 5,44 | 4,82% | 16.025.454,00 |
| 11.04.2025 | 5,25 | 5,25 | 4,96 | 5,19 | -0,19% | 15.695.699,00 |
| 10.04.2025 | 5,50 | 5,53 | 4,99 | 5,20 | -7,64% | 16.996.203,00 |
| 09.04.2025 | 4,90 | 5,85 | 4,78 | 5,63 | 13,97% | 37.518.776,00 |
| 08.04.2025 | 5,53 | 5,53 | 4,83 | 4,94 | -5,73% | 22.085.879,00 |
| 07.04.2025 | 4,98 | 5,38 | 4,82 | 5,24 | -0,38% | 34.829.876,00 |
| 04.04.2025 | 5,03 | 5,56 | 4,84 | 5,26 | -1,87% | 30.121.088,00 |
| 03.04.2025 | 5,95 | 5,97 | 5,30 | 5,36 | -18,79% | 35.603.524,00 |
| 02.04.2025 | 6,32 | 6,69 | 6,28 | 6,60 | 3,94% | 12.651.001,00 |
| 01.04.2025 | 6,31 | 6,40 | 6,24 | 6,35 | 1,60% | 14.870.930,00 |
| 31.03.2025 | 6,22 | 6,28 | 6,10 | 6,25 | -0,79% | 8.206.027,00 |
| 28.03.2025 | 6,25 | 6,36 | 6,21 | 6,30 | -0,79% | 9.563.386,00 |
| 27.03.2025 | 6,29 | 6,40 | 6,25 | 6,35 | 0,47% | 9.409.264,00 |
| 26.03.2025 | 6,39 | 6,41 | 6,21 | 6,32 | -1,10% | 14.130.436,00 |
| 25.03.2025 | 6,63 | 6,70 | 6,39 | 6,39 | -3,33% | 12.815.021,00 |
| 24.03.2025 | 6,49 | 6,64 | 6,44 | 6,61 | 2,96% | 18.736.090,00 |
| 21.03.2025 | 6,35 | 6,50 | 6,28 | 6,42 | -0,77% | 20.101.328,00 |
| 20.03.2025 | 6,55 | 6,63 | 6,47 | 6,47 | -1,97% | 12.830.154,00 |
| 19.03.2025 | 6,68 | 6,73 | 6,58 | 6,60 | -1,64% | 11.299.438,00 |
| 18.03.2025 | 6,97 | 6,98 | 6,69 | 6,71 | -3,31% | 9.618.336,00 |
| 17.03.2025 | 6,74 | 7,02 | 6,73 | 6,94 | 3,58% | 18.292.644,00 |
| 14.03.2025 | 7,10 | 7,16 | 6,70 | 6,70 | -4,96% | 20.452.503,00 |
| 13.03.2025 | 7,12 | 7,30 | 6,92 | 7,05 | -1,95% | 19.651.036,00 |
| 12.03.2025 | 7,44 | 7,47 | 6,94 | 7,19 | -2,57% | 13.481.502,00 |
| 11.03.2025 | 7,28 | 7,48 | 7,20 | 7,38 | 1,65% | 13.712.778,00 |
| 10.03.2025 | 7,00 | 7,47 | 7,00 | 7,26 | 2,54% | 12.083.348,00 |
| 07.03.2025 | 6,78 | 7,11 | 6,73 | 7,08 | 2,61% | 15.131.548,00 |
| 06.03.2025 | 6,93 | 7,20 | 6,87 | 6,90 | -0,72% | 17.788.071,00 |
| 05.03.2025 | 6,70 | 6,97 | 6,66 | 6,95 | 4,20% | 14.912.598,00 |
| 04.03.2025 | 6,62 | 6,79 | 6,49 | 6,67 | -0,74% | 13.269.056,00 |
| 03.03.2025 | 6,92 | 6,98 | 6,64 | 6,72 | -1,32% | 17.979.508,00 |
| 28.02.2025 | 6,78 | 6,90 | 6,75 | 6,81 | 0,44% | 9.421.011,00 |
| 27.02.2025 | 6,95 | 7,00 | 6,77 | 6,78 | -2,87% | 9.818.105,00 |
| 26.02.2025 | 7,20 | 7,27 | 6,89 | 6,98 | -1,83% | 10.051.348,00 |
| 25.02.2025 | 7,17 | 7,23 | 7,03 | 7,11 | -1,39% | 9.947.064,00 |
| 24.02.2025 | 7,20 | 7,32 | 7,07 | 7,21 | 1,69% | 12.136.727,00 |
| 21.02.2025 | 7,26 | 7,31 | 7,05 | 7,09 | -0,98% | 9.801.067,00 |
| 20.02.2025 | 7,30 | 7,36 | 7,12 | 7,16 | -1,10% | 9.046.115,00 |
| 19.02.2025 | 7,19 | 7,30 | 7,10 | 7,24 | 0,28% | 10.917.258,00 |
| 18.02.2025 | 7,11 | 7,23 | 7,05 | 7,22 | 1,69% | 11.349.244,00 |
| 14.02.2025 | 7,26 | 7,29 | 7,09 | 7,10 | -2,47% | 9.948.188,00 |
| 13.02.2025 | 7,21 | 7,33 | 7,17 | 7,28 | 1,96% | 10.048.116,00 |
| 12.02.2025 | 7,12 | 7,19 | 7,03 | 7,14 | -1,24% | 9.433.799,00 |
| 11.02.2025 | 7,18 | 7,23 | 7,05 | 7,23 | -0,69% | 12.463.363,00 |
| 10.02.2025 | 7,35 | 7,48 | 7,23 | 7,28 | -0,27% | 12.856.236,00 |
| 07.02.2025 | 7,55 | 7,60 | 7,28 | 7,30 | -3,95% | 13.344.690,00 |
| 06.02.2025 | 8,46 | 8,65 | 7,56 | 7,60 | -7,77% | 22.246.986,00 |
| 05.02.2025 | 8,30 | 8,31 | 8,13 | 8,24 | -0,12% | 13.413.653,00 |
| 04.02.2025 | 8,25 | 8,48 | 8,11 | 8,25 | 0,00% | 8.928.847,00 |
| 03.02.2025 | 8,07 | 8,38 | 7,97 | 8,25 | -1,20% | 16.124.683,00 |
| 31.01.2025 | 8,63 | 8,63 | 8,35 | 8,35 | -3,58% | 9.091.128,00 |
| 30.01.2025 | 8,26 | 8,72 | 8,26 | 8,66 | 5,48% | 7.736.194,00 |
| 29.01.2025 | 8,14 | 8,34 | 8,05 | 8,21 | 1,36% | 7.814.944,00 |
| 28.01.2025 | 8,28 | 8,47 | 8,10 | 8,10 | -1,94% | 12.301.854,00 |
| 27.01.2025 | 8,37 | 8,48 | 8,07 | 8,26 | -1,90% | 13.940.915,00 |
| 24.01.2025 | 8,48 | 8,61 | 8,34 | 8,42 | -1,17% | 8.147.951,00 |
| 23.01.2025 | 8,55 | 8,60 | 8,30 | 8,52 | -1,05% | 7.294.347,00 |
| 22.01.2025 | 8,54 | 8,64 | 8,44 | 8,61 | 0,82% | 7.718.457,00 |
| 21.01.2025 | 8,28 | 8,58 | 8,25 | 8,54 | 4,15% | 9.394.597,00 |
| 17.01.2025 | 8,14 | 8,39 | 8,04 | 8,20 | 1,49% | 7.375.419,00 |
| 16.01.2025 | 7,95 | 8,08 | 7,71 | 8,08 | -0,25% | 8.599.765,00 |
| 15.01.2025 | 8,46 | 8,54 | 8,07 | 8,10 | -1,10% | 5.686.619,00 |
| 14.01.2025 | 8,34 | 8,45 | 8,12 | 8,19 | -1,33% | 6.652.094,00 |
| 13.01.2025 | 8,10 | 8,37 | 7,93 | 8,30 | 1,10% | 11.938.032,00 |
| 10.01.2025 | 8,00 | 8,23 | 7,93 | 8,21 | 1,48% | 9.717.513,00 |
| 08.01.2025 | 8,34 | 8,37 | 8,07 | 8,09 | -3,58% | 9.600.637,00 |
| 07.01.2025 | 8,53 | 8,67 | 8,39 | 8,39 | -0,94% | 11.579.199,00 |
| 06.01.2025 | 8,60 | 8,72 | 8,46 | 8,47 | 1,32% | 11.196.974,00 |
| 03.01.2025 | 8,16 | 8,46 | 8,06 | 8,36 | 3,21% | 6.943.305,00 |
| 02.01.2025 | 8,38 | 8,46 | 8,07 | 8,10 | -2,17% | 6.476.032,00 |
| 31.12.2024 | 8,28 | 8,37 | 8,17 | 8,28 | 0,85% | 4.449.853,00 |
| 30.12.2024 | 8,25 | 8,30 | 8,05 | 8,21 | -2,03% | 5.494.921,00 |
| 27.12.2024 | 8,39 | 8,52 | 8,30 | 8,38 | -0,83% | 4.957.562,00 |
| 26.12.2024 | 8,39 | 8,55 | 8,38 | 8,45 | 0,36% | 4.808.475,00 |
| 24.12.2024 | 8,41 | 8,45 | 8,27 | 8,42 | -0,12% | 2.292.182,00 |
| 23.12.2024 | 8,56 | 8,66 | 8,32 | 8,43 | -2,20% | 5.428.082,00 |
| 20.12.2024 | 8,33 | 8,77 | 8,18 | 8,62 | 2,38% | 21.164.338,00 |
| 19.12.2024 | 8,57 | 8,63 | 8,40 | 8,42 | -0,59% | 6.977.528,00 |
| 18.12.2024 | 8,70 | 8,86 | 8,47 | 8,47 | -2,08% | 10.035.424,00 |
| 17.12.2024 | 8,27 | 8,68 | 8,27 | 8,65 | 3,97% | 10.099.736,00 |
| 16.12.2024 | 8,75 | 8,81 | 8,27 | 8,32 | -5,56% | 12.168.406,00 |
| 13.12.2024 | 9,62 | 9,63 | 8,70 | 8,81 | -8,13% | 16.978.578,00 |
| 12.12.2024 | 10,23 | 10,28 | 9,56 | 9,59 | -6,89% | 13.802.192,00 |
| 11.12.2024 | 10,15 | 10,31 | 10,02 | 10,30 | 2,08% | 10.905.414,00 |
| 10.12.2024 | 10,18 | 10,30 | 10,00 | 10,09 | -0,88% | 9.136.465,00 |
| 09.12.2024 | 10,14 | 10,53 | 10,14 | 10,18 | 0,59% | 7.991.032,00 |
| 06.12.2024 | 10,18 | 10,42 | 10,09 | 10,12 | 0,90% | 9.608.785,00 |
| 05.12.2024 | 10,17 | 10,39 | 9,98 | 10,03 | -1,38% | 5.963.882,00 |
| 04.12.2024 | 10,08 | 10,29 | 10,01 | 10,17 | -0,10% | 7.452.939,00 |
| 03.12.2024 | 10,10 | 10,34 | 9,93 | 10,18 | 0,20% | 8.721.694,00 |
| 02.12.2024 | 9,70 | 10,30 | 9,66 | 10,16 | 4,63% | 8.358.842,00 |
| 29.11.2024 | 9,77 | 9,83 | 9,62 | 9,71 | 0,10% | 3.451.127,00 |