9,520$
4,39%
Echtzeit-Aktienkurs Under Armour Inc. (Class A)
Bid:
Ask:
Aktienkurse zur Under Armour Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,37 | 9,73 | 9,36 | 9,52 | 4,39% | 7.303.927,00 |
| 20.11.2024 | 9,30 | 9,30 | 8,96 | 9,12 | -2,88% | 9.806.658,00 |
| 19.11.2024 | 9,57 | 9,61 | 9,31 | 9,39 | -4,18% | 10.026.165,00 |
| 18.11.2024 | 9,92 | 9,95 | 9,57 | 9,80 | -1,41% | 10.910.389,00 |
| 15.11.2024 | 9,91 | 10,05 | 9,59 | 9,94 | 0,91% | 10.057.882,00 |
| 14.11.2024 | 9,81 | 10,15 | 9,78 | 9,85 | 0,51% | 10.752.455,00 |
| 13.11.2024 | 9,62 | 9,99 | 9,58 | 9,80 | 2,40% | 14.526.434,00 |
| 12.11.2024 | 9,52 | 9,82 | 9,38 | 9,57 | -0,10% | 14.041.098,00 |
| 11.11.2024 | 9,80 | 9,87 | 9,39 | 9,58 | -1,03% | 10.877.310,00 |
| 08.11.2024 | 11,05 | 11,08 | 9,62 | 9,68 | -13,03% | 18.469.516,00 |
| 07.11.2024 | 10,41 | 11,89 | 10,16 | 11,13 | 27,20% | 37.088.820,00 |
| 06.11.2024 | 8,97 | 8,98 | 8,74 | 8,75 | -1,24% | 14.229.952,00 |
| 05.11.2024 | 8,60 | 8,89 | 8,50 | 8,86 | 2,55% | 11.033.822,00 |
| 04.11.2024 | 8,52 | 8,72 | 8,50 | 8,64 | 1,41% | 11.078.802,00 |
| 01.11.2024 | 8,57 | 8,65 | 8,49 | 8,52 | -0,35% | 6.870.551,00 |
| 31.10.2024 | 8,71 | 8,78 | 8,45 | 8,55 | -1,38% | 9.789.502,00 |
| 30.10.2024 | 8,66 | 8,87 | 8,61 | 8,67 | -0,57% | 8.469.005,00 |
| 29.10.2024 | 8,68 | 8,91 | 8,57 | 8,72 | -0,11% | 10.936.573,00 |
| 28.10.2024 | 8,74 | 8,79 | 8,61 | 8,73 | 1,16% | 11.122.465,00 |
| 25.10.2024 | 8,69 | 8,87 | 8,60 | 8,63 | 0,58% | 5.606.927,00 |
| 24.10.2024 | 8,68 | 8,80 | 8,57 | 8,58 | 0,23% | 7.948.499,00 |
| 23.10.2024 | 8,90 | 8,90 | 8,48 | 8,56 | -4,57% | 11.801.844,00 |
| 22.10.2024 | 9,13 | 9,20 | 8,89 | 8,97 | -1,86% | 10.913.858,00 |
| 21.10.2024 | 9,27 | 9,35 | 8,98 | 9,14 | -2,35% | 8.933.058,00 |
| 18.10.2024 | 9,47 | 9,57 | 9,32 | 9,36 | -1,27% | 5.605.156,00 |
| 17.10.2024 | 9,43 | 9,58 | 9,34 | 9,48 | -0,21% | 10.725.131,00 |
| 16.10.2024 | 9,45 | 9,58 | 9,39 | 9,50 | 1,17% | 12.020.349,00 |
| 15.10.2024 | 9,09 | 9,50 | 9,07 | 9,39 | 3,64% | 17.493.523,00 |
| 14.10.2024 | 8,27 | 9,11 | 8,26 | 9,06 | 9,03% | 18.783.391,00 |
| 11.10.2024 | 8,34 | 8,44 | 8,27 | 8,31 | -0,60% | 8.146.984,00 |
| 10.10.2024 | 8,37 | 8,41 | 8,26 | 8,36 | -0,59% | 11.254.638,00 |
| 09.10.2024 | 8,51 | 8,51 | 8,23 | 8,41 | -0,94% | 12.188.999,00 |
| 08.10.2024 | 8,57 | 8,69 | 8,47 | 8,49 | -0,12% | 10.390.055,00 |
| 07.10.2024 | 8,80 | 8,81 | 8,42 | 8,50 | -3,85% | 11.648.496,00 |
| 04.10.2024 | 8,73 | 9,05 | 8,73 | 8,84 | 2,79% | 6.684.927,00 |
| 03.10.2024 | 8,57 | 8,69 | 8,45 | 8,60 | -0,46% | 11.628.075,00 |
| 02.10.2024 | 8,72 | 8,73 | 8,57 | 8,64 | -2,48% | 13.032.378,00 |
| 01.10.2024 | 8,88 | 8,98 | 8,73 | 8,86 | -0,56% | 13.859.472,00 |
| 30.09.2024 | 8,95 | 9,00 | 8,80 | 8,91 | -0,34% | 10.357.558,00 |
| 27.09.2024 | 8,80 | 9,03 | 8,74 | 8,94 | 2,29% | 13.003.086,00 |
| 26.09.2024 | 8,55 | 8,77 | 8,43 | 8,74 | 5,43% | 13.012.709,00 |
| 25.09.2024 | 7,99 | 8,37 | 7,88 | 8,29 | 3,75% | 16.348.101,00 |
| 24.09.2024 | 7,96 | 8,08 | 7,87 | 7,99 | 2,96% | 10.910.598,00 |
| 23.09.2024 | 7,82 | 7,87 | 7,53 | 7,76 | -2,88% | 17.169.559,00 |
| 20.09.2024 | 7,94 | 8,07 | 7,83 | 7,99 | 0,76% | 25.475.304,00 |
| 19.09.2024 | 7,88 | 8,20 | 7,83 | 7,93 | 3,12% | 13.551.684,00 |
| 18.09.2024 | 7,82 | 7,94 | 7,67 | 7,69 | -1,28% | 10.302.942,00 |
| 17.09.2024 | 7,97 | 7,98 | 7,67 | 7,79 | -1,64% | 14.297.572,00 |
| 16.09.2024 | 7,80 | 8,06 | 7,79 | 7,92 | 3,53% | 14.636.508,00 |
| 13.09.2024 | 7,35 | 7,67 | 7,31 | 7,65 | 4,65% | 14.677.895,00 |
| 12.09.2024 | 6,77 | 7,41 | 6,76 | 7,31 | 7,66% | 29.349.626,00 |
| 11.09.2024 | 6,78 | 6,87 | 6,65 | 6,79 | -0,29% | 16.405.778,00 |
| 10.09.2024 | 7,32 | 7,32 | 6,71 | 6,81 | -8,71% | 25.960.139,00 |
| 09.09.2024 | 7,71 | 7,81 | 7,44 | 7,46 | -4,24% | 13.227.562,00 |
| 06.09.2024 | 7,83 | 7,92 | 7,73 | 7,79 | -0,89% | 10.710.531,00 |
| 05.09.2024 | 8,26 | 8,27 | 7,82 | 7,86 | -4,50% | 11.020.782,00 |
| 04.09.2024 | 8,17 | 8,32 | 8,05 | 8,23 | 0,37% | 14.988.459,00 |
| 03.09.2024 | 7,65 | 8,21 | 7,63 | 8,20 | 6,63% | 17.347.913,00 |
| 30.08.2024 | 7,79 | 7,83 | 7,64 | 7,69 | -0,65% | 11.390.526,00 |
| 29.08.2024 | 7,80 | 7,88 | 7,68 | 7,74 | -0,51% | 10.553.227,00 |
| 28.08.2024 | 8,26 | 8,31 | 7,72 | 7,78 | -7,05% | 13.931.183,00 |
| 27.08.2024 | 8,38 | 8,43 | 8,29 | 8,37 | -0,59% | 9.705.158,00 |
| 26.08.2024 | 8,63 | 8,63 | 8,42 | 8,42 | -1,86% | 12.914.239,00 |
| 23.08.2024 | 8,36 | 8,63 | 8,33 | 8,58 | 3,37% | 10.989.664,00 |
| 22.08.2024 | 8,43 | 8,43 | 8,26 | 8,30 | -1,19% | 5.896.318,00 |
| 21.08.2024 | 8,43 | 8,47 | 8,26 | 8,40 | 0,12% | 10.697.901,00 |
| 20.08.2024 | 8,30 | 8,40 | 8,24 | 8,39 | 0,96% | 11.944.007,00 |
| 19.08.2024 | 8,01 | 8,32 | 7,99 | 8,31 | 3,88% | 11.917.401,00 |
| 16.08.2024 | 8,10 | 8,15 | 7,91 | 8,00 | -1,60% | 13.170.346,00 |
| 15.08.2024 | 8,14 | 8,21 | 8,09 | 8,13 | 2,26% | 15.089.104,00 |
| 14.08.2024 | 8,05 | 8,10 | 7,88 | 7,95 | -1,73% | 16.636.264,00 |
| 13.08.2024 | 7,87 | 8,20 | 7,84 | 8,09 | 3,32% | 18.085.603,00 |
| 12.08.2024 | 8,01 | 8,15 | 7,81 | 7,83 | -0,89% | 15.540.148,00 |
| 09.08.2024 | 7,75 | 8,09 | 7,62 | 7,90 | 2,46% | 21.445.391,00 |
| 08.08.2024 | 7,48 | 7,83 | 7,32 | 7,71 | 19,17% | 45.034.478,00 |
| 07.08.2024 | 6,56 | 6,72 | 6,45 | 6,47 | 0,00% | 17.604.701,00 |
| 06.08.2024 | 6,41 | 6,59 | 6,35 | 6,47 | 1,57% | 10.381.506,00 |
| 05.08.2024 | 6,20 | 6,50 | 6,17 | 6,37 | -2,00% | 15.305.520,00 |
| 02.08.2024 | 6,75 | 6,75 | 6,45 | 6,50 | -4,41% | 11.455.931,00 |
| 01.08.2024 | 6,95 | 7,07 | 6,74 | 6,80 | -2,44% | 10.283.380,00 |
| 31.07.2024 | 6,97 | 7,14 | 6,88 | 6,97 | -0,14% | 8.256.425,00 |
| 30.07.2024 | 6,96 | 7,00 | 6,86 | 6,98 | 0,87% | 11.061.590,00 |
| 29.07.2024 | 6,86 | 6,94 | 6,79 | 6,92 | 0,44% | 12.012.214,00 |
| 26.07.2024 | 6,84 | 6,90 | 6,76 | 6,89 | 1,77% | 6.761.914,00 |
| 25.07.2024 | 6,54 | 6,82 | 6,52 | 6,77 | 3,83% | 11.891.026,00 |
| 24.07.2024 | 6,55 | 6,64 | 6,49 | 6,52 | -0,61% | 10.909.944,00 |
| 23.07.2024 | 6,49 | 6,70 | 6,45 | 6,56 | -1,94% | 12.026.765,00 |
| 22.07.2024 | 6,72 | 6,75 | 6,56 | 6,69 | -0,15% | 11.644.923,00 |
| 19.07.2024 | 6,65 | 6,77 | 6,56 | 6,70 | 0,75% | 8.440.798,00 |
| 18.07.2024 | 6,82 | 6,93 | 6,64 | 6,65 | -3,48% | 8.935.369,00 |
| 17.07.2024 | 6,63 | 6,93 | 6,61 | 6,89 | 3,30% | 12.930.587,00 |
| 16.07.2024 | 6,50 | 6,70 | 6,50 | 6,67 | 2,46% | 11.147.678,00 |
| 15.07.2024 | 6,84 | 6,87 | 6,50 | 6,51 | -5,24% | 13.592.511,00 |
| 12.07.2024 | 7,05 | 7,07 | 6,84 | 6,87 | -1,72% | 12.551.131,00 |
| 11.07.2024 | 7,00 | 7,04 | 6,86 | 6,99 | 1,30% | 9.754.892,00 |
| 10.07.2024 | 6,81 | 6,90 | 6,72 | 6,90 | 1,47% | 11.443.839,00 |
| 09.07.2024 | 6,76 | 6,87 | 6,66 | 6,80 | 0,00% | 12.118.073,00 |
| 08.07.2024 | 6,46 | 6,86 | 6,45 | 6,80 | 6,25% | 16.442.631,00 |
| 05.07.2024 | 6,42 | 6,55 | 6,35 | 6,40 | 0,00% | 12.816.760,00 |
| 03.07.2024 | 6,45 | 6,59 | 6,38 | 6,40 | -0,62% | 9.553.688,00 |