5,040$
0,99%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,01 | 5,11 | 4,99 | 5,03 | 0,80% | 10.561.294,00 |
| 30.09.2025 | 5,02 | 5,05 | 4,90 | 4,99 | -0,20% | 8.594.419,00 |
| 29.09.2025 | 5,03 | 5,05 | 4,94 | 5,00 | 0,60% | 9.091.647,00 |
| 26.09.2025 | 4,80 | 5,01 | 4,79 | 4,97 | 4,19% | 14.483.047,00 |
| 25.09.2025 | 4,82 | 4,83 | 4,72 | 4,77 | -1,45% | 11.912.714,00 |
| 24.09.2025 | 4,79 | 4,86 | 4,78 | 4,84 | 1,26% | 10.013.662,00 |
| 23.09.2025 | 4,82 | 4,96 | 4,78 | 4,78 | 0,00% | 12.853.820,00 |
| 22.09.2025 | 4,82 | 4,89 | 4,78 | 4,78 | -1,04% | 11.119.516,00 |
| 19.09.2025 | 4,95 | 4,97 | 4,83 | 4,83 | -2,42% | 16.215.720,00 |
| 18.09.2025 | 4,91 | 5,05 | 4,89 | 4,95 | 1,85% | 12.189.776,00 |
| 17.09.2025 | 4,88 | 5,03 | 4,84 | 4,86 | 0,00% | 13.202.808,00 |
| 16.09.2025 | 4,89 | 4,93 | 4,82 | 4,86 | -0,41% | 10.944.190,00 |
| 15.09.2025 | 4,79 | 4,98 | 4,76 | 4,88 | 0,62% | 10.824.989,00 |
| 12.09.2025 | 4,98 | 5,01 | 4,78 | 4,85 | -3,58% | 19.419.480,00 |
| 11.09.2025 | 5,00 | 5,05 | 4,97 | 5,03 | 0,60% | 9.107.841,00 |
| 10.09.2025 | 5,00 | 5,04 | 4,91 | 5,00 | -0,79% | 13.074.387,00 |
| 09.09.2025 | 5,08 | 5,13 | 5,01 | 5,04 | -0,99% | 8.221.906,00 |
| 08.09.2025 | 5,14 | 5,14 | 4,99 | 5,09 | -0,96% | 10.087.319,00 |
| 05.09.2025 | 5,23 | 5,30 | 5,10 | 5,14 | -2,28% | 9.345.174,00 |
| 04.09.2025 | 5,07 | 5,31 | 5,04 | 5,26 | 3,95% | 13.689.992,00 |
| 03.09.2025 | 5,02 | 5,09 | 5,00 | 5,06 | 0,60% | 10.271.391,00 |
| 02.09.2025 | 4,95 | 5,07 | 4,95 | 5,03 | 0,60% | 13.475.841,00 |
| 29.08.2025 | 5,01 | 5,08 | 4,96 | 5,00 | -0,40% | 10.531.247,00 |
| 28.08.2025 | 5,08 | 5,12 | 5,00 | 5,02 | -0,40% | 11.861.376,00 |
| 27.08.2025 | 5,01 | 5,14 | 5,00 | 5,04 | 1,00% | 13.281.613,00 |
| 26.08.2025 | 5,09 | 5,13 | 4,95 | 4,99 | -1,58% | 12.821.391,00 |
| 25.08.2025 | 5,10 | 5,18 | 5,00 | 5,07 | -1,36% | 16.467.538,00 |
| 22.08.2025 | 5,07 | 5,19 | 5,02 | 5,14 | 1,78% | 12.239.822,00 |
| 21.08.2025 | 5,08 | 5,10 | 4,94 | 5,05 | -1,56% | 16.838.677,00 |
| 20.08.2025 | 5,13 | 5,30 | 5,10 | 5,13 | 0,98% | 13.439.100,00 |
| 19.08.2025 | 5,30 | 5,38 | 5,05 | 5,08 | -1,74% | 17.601.404,00 |
| 18.08.2025 | 5,18 | 5,31 | 5,14 | 5,17 | 0,00% | 15.829.039,00 |
| 15.08.2025 | 5,18 | 5,37 | 5,03 | 5,17 | 5,08% | 30.531.327,00 |
| 14.08.2025 | 5,00 | 5,00 | 4,85 | 4,92 | -2,77% | 20.825.511,00 |
| 13.08.2025 | 5,07 | 5,15 | 5,00 | 5,06 | 0,60% | 23.318.486,00 |
| 12.08.2025 | 5,14 | 5,15 | 4,99 | 5,03 | -1,76% | 25.241.165,00 |
| 11.08.2025 | 5,60 | 5,63 | 5,09 | 5,12 | -5,88% | 25.100.055,00 |
| 08.08.2025 | 5,28 | 5,65 | 5,12 | 5,44 | -18,07% | 61.855.588,00 |
| 07.08.2025 | 6,81 | 6,86 | 6,59 | 6,64 | -1,34% | 12.564.650,00 |
| 06.08.2025 | 6,72 | 6,80 | 6,68 | 6,73 | 0,30% | 4.269.151,00 |
| 05.08.2025 | 6,75 | 6,83 | 6,67 | 6,71 | -0,45% | 6.449.496,00 |
| 04.08.2025 | 6,66 | 6,83 | 6,60 | 6,74 | 2,59% | 6.714.321,00 |
| 01.08.2025 | 6,53 | 6,58 | 6,44 | 6,57 | -1,05% | 8.419.304,00 |
| 31.07.2025 | 6,71 | 6,80 | 6,61 | 6,64 | -1,78% | 8.124.962,00 |
| 30.07.2025 | 6,92 | 6,96 | 6,68 | 6,76 | -1,74% | 6.216.720,00 |
| 29.07.2025 | 7,14 | 7,16 | 6,83 | 6,88 | -3,91% | 8.462.749,00 |
| 28.07.2025 | 7,47 | 7,47 | 7,13 | 7,16 | -2,72% | 9.198.339,00 |
| 25.07.2025 | 7,21 | 7,36 | 7,04 | 7,36 | 2,65% | 10.206.765,00 |
| 24.07.2025 | 7,27 | 7,57 | 7,17 | 7,17 | -2,71% | 15.471.321,00 |
| 23.07.2025 | 7,26 | 7,49 | 7,26 | 7,37 | 2,36% | 7.538.908,00 |
| 22.07.2025 | 7,03 | 7,23 | 7,01 | 7,20 | 3,15% | 8.686.691,00 |
| 21.07.2025 | 6,98 | 7,25 | 6,95 | 6,98 | 1,75% | 10.111.843,00 |
| 18.07.2025 | 6,90 | 6,97 | 6,79 | 6,86 | 0,29% | 5.781.829,00 |
| 17.07.2025 | 6,76 | 6,87 | 6,73 | 6,84 | 2,24% | 6.967.493,00 |
| 16.07.2025 | 6,88 | 6,89 | 6,59 | 6,69 | -2,05% | 8.354.303,00 |
| 15.07.2025 | 7,00 | 7,10 | 6,78 | 6,83 | -2,29% | 8.845.652,00 |
| 14.07.2025 | 6,84 | 7,03 | 6,74 | 6,99 | 2,04% | 9.632.307,00 |
| 11.07.2025 | 7,00 | 7,06 | 6,83 | 6,85 | -3,25% | 15.490.574,00 |
| 10.07.2025 | 6,99 | 7,34 | 6,96 | 7,08 | 2,16% | 23.278.844,00 |
| 09.07.2025 | 7,02 | 7,08 | 6,88 | 6,93 | -1,00% | 8.585.709,00 |
| 08.07.2025 | 6,99 | 7,09 | 6,85 | 7,00 | 0,29% | 9.594.392,00 |
| 07.07.2025 | 7,03 | 7,18 | 6,92 | 6,98 | -1,83% | 8.024.576,00 |
| 03.07.2025 | 7,20 | 7,27 | 7,06 | 7,11 | -1,52% | 5.426.489,00 |
| 02.07.2025 | 7,09 | 7,42 | 7,02 | 7,22 | 1,83% | 11.602.593,00 |
| 01.07.2025 | 6,82 | 7,36 | 6,80 | 7,09 | 3,81% | 11.450.835,00 |
| 30.06.2025 | 6,91 | 6,97 | 6,82 | 6,83 | -0,87% | 7.902.754,00 |
| 27.06.2025 | 6,94 | 7,09 | 6,81 | 6,89 | 0,88% | 10.027.609,00 |
| 26.06.2025 | 6,68 | 6,84 | 6,65 | 6,83 | 1,94% | 7.056.299,00 |
| 25.06.2025 | 6,94 | 6,95 | 6,66 | 6,70 | -3,04% | 6.988.385,00 |
| 24.06.2025 | 6,95 | 7,01 | 6,76 | 6,91 | 0,58% | 9.510.499,00 |
| 23.06.2025 | 6,93 | 6,93 | 6,67 | 6,87 | -2,28% | 13.442.467,00 |
| 20.06.2025 | 6,24 | 7,07 | 6,23 | 7,03 | 13,94% | 20.757.629,00 |
| 18.06.2025 | 6,33 | 6,37 | 6,15 | 6,17 | -2,53% | 7.079.872,00 |
| 17.06.2025 | 6,57 | 6,58 | 6,32 | 6,33 | -4,67% | 11.699.292,00 |
| 16.06.2025 | 6,66 | 6,72 | 6,46 | 6,64 | 0,61% | 13.468.697,00 |
| 13.06.2025 | 6,69 | 6,81 | 6,50 | 6,60 | -3,51% | 8.373.159,00 |
| 12.06.2025 | 6,92 | 6,94 | 6,79 | 6,84 | -2,43% | 7.816.761,00 |
| 11.06.2025 | 6,99 | 7,08 | 6,88 | 7,01 | 1,30% | 7.733.924,00 |
| 10.06.2025 | 6,83 | 7,17 | 6,81 | 6,92 | 2,52% | 10.879.736,00 |
| 09.06.2025 | 6,82 | 6,87 | 6,62 | 6,75 | 0,15% | 6.634.127,00 |
| 06.06.2025 | 6,56 | 6,89 | 6,56 | 6,74 | 2,59% | 7.629.554,00 |
| 05.06.2025 | 6,58 | 6,64 | 6,49 | 6,57 | -0,45% | 6.767.343,00 |
| 04.06.2025 | 6,55 | 6,66 | 6,51 | 6,60 | 0,92% | 7.447.143,00 |
| 03.06.2025 | 6,49 | 6,57 | 6,40 | 6,54 | 0,46% | 8.938.980,00 |
| 02.06.2025 | 6,71 | 6,71 | 6,49 | 6,51 | -2,98% | 7.368.462,00 |
| 30.05.2025 | 6,64 | 6,76 | 6,57 | 6,71 | -0,15% | 9.800.753,00 |
| 29.05.2025 | 6,91 | 6,95 | 6,65 | 6,72 | -3,59% | 11.397.743,00 |
| 28.05.2025 | 6,95 | 7,01 | 6,90 | 6,97 | 0,14% | 12.123.668,00 |
| 27.05.2025 | 6,85 | 6,98 | 6,70 | 6,96 | 4,04% | 15.865.679,00 |
| 23.05.2025 | 6,27 | 6,83 | 6,26 | 6,69 | 2,61% | 24.913.778,00 |
| 22.05.2025 | 6,45 | 6,57 | 6,38 | 6,52 | 0,00% | 11.663.406,00 |
| 21.05.2025 | 6,49 | 6,80 | 6,41 | 6,52 | -2,25% | 13.132.424,00 |
| 20.05.2025 | 6,57 | 6,73 | 6,54 | 6,67 | 1,83% | 11.351.098,00 |
| 19.05.2025 | 6,58 | 6,64 | 6,44 | 6,55 | -2,38% | 11.044.075,00 |
| 16.05.2025 | 6,54 | 6,81 | 6,53 | 6,71 | 2,60% | 15.399.173,00 |
| 15.05.2025 | 6,24 | 6,58 | 6,23 | 6,54 | 4,31% | 15.380.429,00 |
| 14.05.2025 | 6,24 | 6,55 | 6,01 | 6,27 | 0,00% | 35.971.021,00 |
| 13.05.2025 | 6,44 | 6,47 | 6,06 | 6,27 | 0,97% | 23.329.191,00 |
| 12.05.2025 | 6,34 | 6,62 | 6,07 | 6,21 | 6,34% | 28.868.898,00 |
| 09.05.2025 | 5,96 | 6,00 | 5,83 | 5,84 | -1,68% | 15.529.466,00 |