6,790$
-0,29%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 6,49 | 6,53 | 6,33 | 6,44 | -1,08% | 12.402.379,00 |
| 01.07.2024 | 6,67 | 6,74 | 6,44 | 6,51 | -2,40% | 13.239.573,00 |
| 28.06.2024 | 6,77 | 6,84 | 6,59 | 6,67 | -2,63% | 16.665.081,00 |
| 27.06.2024 | 6,97 | 6,99 | 6,79 | 6,85 | -2,70% | 8.901.273,00 |
| 26.06.2024 | 6,97 | 7,13 | 6,91 | 7,04 | 1,44% | 10.189.856,00 |
| 25.06.2024 | 7,12 | 7,15 | 6,90 | 6,94 | -2,66% | 8.100.000,00 |
| 24.06.2024 | 6,81 | 7,23 | 6,69 | 7,13 | 2,00% | 13.447.891,00 |
| 21.06.2024 | 7,01 | 7,09 | 6,96 | 6,99 | 0,00% | 9.330.078,00 |
| 20.06.2024 | 6,88 | 7,14 | 6,88 | 6,99 | 0,58% | 9.395.765,00 |
| 18.06.2024 | 6,90 | 6,97 | 6,76 | 6,95 | 0,14% | 9.989.021,00 |
| 17.06.2024 | 6,65 | 7,01 | 6,58 | 6,94 | 3,89% | 10.195.200,00 |
| 14.06.2024 | 6,67 | 6,79 | 6,66 | 6,68 | -1,18% | 8.016.921,00 |
| 13.06.2024 | 6,76 | 6,79 | 6,66 | 6,76 | -0,29% | 5.688.895,00 |
| 12.06.2024 | 6,87 | 6,98 | 6,77 | 6,78 | -0,59% | 6.889.290,00 |
| 11.06.2024 | 6,75 | 6,82 | 6,74 | 6,82 | 0,15% | 5.579.101,00 |
| 10.06.2024 | 6,84 | 6,93 | 6,78 | 6,81 | -1,45% | 6.928.824,00 |
| 07.06.2024 | 6,88 | 7,06 | 6,83 | 6,91 | -0,43% | 5.558.625,00 |
| 06.06.2024 | 6,91 | 6,96 | 6,85 | 6,94 | 0,87% | 5.023.831,00 |
| 05.06.2024 | 7,02 | 7,04 | 6,78 | 6,88 | -1,99% | 8.405.416,00 |
| 04.06.2024 | 6,90 | 7,08 | 6,86 | 7,02 | 1,01% | 14.395.966,00 |
| 03.06.2024 | 7,20 | 7,28 | 6,93 | 6,95 | -3,34% | 9.715.027,00 |
| 31.05.2024 | 6,96 | 7,21 | 6,95 | 7,19 | 3,45% | 9.525.844,00 |
| 30.05.2024 | 6,99 | 7,02 | 6,82 | 6,95 | 0,14% | 10.021.868,00 |
| 29.05.2024 | 6,76 | 7,06 | 6,76 | 6,94 | 1,46% | 12.879.558,00 |
| 28.05.2024 | 6,67 | 6,85 | 6,67 | 6,84 | 2,86% | 8.495.639,00 |
| 24.05.2024 | 6,76 | 6,79 | 6,60 | 6,65 | -1,04% | 9.656.206,00 |
| 23.05.2024 | 6,84 | 6,86 | 6,64 | 6,72 | -3,31% | 12.603.764,00 |
| 22.05.2024 | 6,83 | 6,98 | 6,80 | 6,95 | 1,46% | 12.716.441,00 |
| 21.05.2024 | 6,70 | 6,86 | 6,69 | 6,85 | 2,24% | 9.808.377,00 |
| 20.05.2024 | 6,78 | 6,91 | 6,66 | 6,70 | -1,18% | 17.899.639,00 |
| 17.05.2024 | 6,64 | 6,85 | 6,54 | 6,78 | 1,04% | 15.064.693,00 |
| 16.05.2024 | 6,25 | 7,03 | 6,18 | 6,71 | -1,32% | 41.301.982,00 |
| 15.05.2024 | 6,92 | 6,92 | 6,74 | 6,80 | -0,44% | 8.872.755,00 |
| 14.05.2024 | 6,87 | 7,01 | 6,80 | 6,83 | 0,74% | 6.634.385,00 |
| 13.05.2024 | 6,79 | 7,03 | 6,75 | 6,78 | 1,04% | 8.242.943,00 |
| 10.05.2024 | 6,76 | 6,82 | 6,64 | 6,71 | -1,18% | 6.602.942,00 |
| 09.05.2024 | 6,69 | 6,79 | 6,61 | 6,79 | 2,26% | 6.596.680,00 |
| 08.05.2024 | 6,67 | 6,68 | 6,59 | 6,64 | -1,04% | 7.434.139,00 |
| 07.05.2024 | 6,71 | 6,77 | 6,69 | 6,71 | 0,45% | 4.938.077,00 |
| 06.05.2024 | 6,80 | 6,87 | 6,64 | 6,68 | -0,89% | 5.898.658,00 |
| 03.05.2024 | 6,82 | 6,89 | 6,70 | 6,74 | 0,30% | 5.605.920,00 |
| 02.05.2024 | 6,76 | 6,85 | 6,62 | 6,72 | 1,20% | 4.816.988,00 |
| 01.05.2024 | 6,74 | 6,80 | 6,55 | 6,64 | -1,34% | 4.806.982,00 |
| 30.04.2024 | 6,76 | 6,81 | 6,71 | 6,73 | -1,46% | 4.410.120,00 |
| 29.04.2024 | 6,83 | 6,89 | 6,80 | 6,83 | 0,44% | 3.654.581,00 |
| 26.04.2024 | 6,74 | 6,88 | 6,71 | 6,80 | 1,64% | 2.679.929,00 |
| 25.04.2024 | 6,75 | 6,79 | 6,64 | 6,69 | -2,34% | 3.455.466,00 |
| 24.04.2024 | 6,85 | 6,90 | 6,76 | 6,85 | 0,00% | 4.388.138,00 |
| 23.04.2024 | 6,79 | 6,93 | 6,77 | 6,85 | 1,03% | 3.952.645,00 |
| 22.04.2024 | 6,77 | 6,88 | 6,75 | 6,78 | 0,74% | 5.298.508,00 |
| 19.04.2024 | 6,59 | 6,82 | 6,59 | 6,73 | 1,82% | 4.537.284,00 |