1,905$
-0,26%
Echtzeit-Aktienkurs Urgently Inc
Bid:
Ask:
Aktienkurse zur Urgently Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 1,94 | 1,99 | 1,85 | 1,86 | -2,62% | 18.443,00 |
| 24.12.2025 | 1,99 | 2,04 | 1,89 | 1,91 | -4,50% | 8.536,00 |
| 23.12.2025 | 2,00 | 2,04 | 1,97 | 2,00 | -1,96% | 21.449,00 |
| 22.12.2025 | 2,15 | 2,16 | 2,01 | 2,04 | 0,49% | 13.938,00 |
| 19.12.2025 | 2,16 | 2,18 | 2,00 | 2,03 | -5,14% | 21.808,00 |
| 18.12.2025 | 2,05 | 2,21 | 2,00 | 2,14 | 4,70% | 29.854,00 |
| 17.12.2025 | 2,11 | 2,26 | 2,02 | 2,04 | -2,20% | 25.791,00 |
| 16.12.2025 | 2,14 | 2,20 | 1,85 | 2,09 | -4,13% | 48.733,00 |
| 15.12.2025 | 2,36 | 2,46 | 2,07 | 2,18 | -10,29% | 37.247,00 |
| 12.12.2025 | 2,53 | 2,64 | 2,40 | 2,43 | -6,54% | 47.492,00 |
| 11.12.2025 | 2,63 | 2,85 | 2,60 | 2,60 | -7,14% | 56.482,00 |
| 10.12.2025 | 2,69 | 2,92 | 2,62 | 2,80 | 2,56% | 45.028,00 |
| 09.12.2025 | 2,94 | 2,94 | 2,67 | 2,73 | -3,53% | 68.180,00 |
| 08.12.2025 | 2,47 | 3,13 | 2,35 | 2,83 | 26,91% | 406.582,00 |
| 05.12.2025 | 1,86 | 2,67 | 1,86 | 2,23 | 19,25% | 460.906,00 |
| 04.12.2025 | 1,80 | 1,96 | 1,77 | 1,87 | 4,18% | 13.338,00 |
| 03.12.2025 | 1,87 | 1,87 | 1,75 | 1,80 | -3,99% | 26.045,00 |
| 02.12.2025 | 1,91 | 1,91 | 1,85 | 1,87 | -0,82% | 11.931,00 |
| 01.12.2025 | 1,91 | 1,92 | 1,85 | 1,89 | -1,36% | 16.281,00 |
| 28.11.2025 | 1,80 | 1,93 | 1,79 | 1,91 | 8,58% | 2.640,00 |
| 26.11.2025 | 1,76 | 1,85 | 1,76 | 1,76 | 0,00% | 16.595,00 |
| 25.11.2025 | 1,77 | 1,82 | 1,74 | 1,76 | -3,30% | 16.465,00 |
| 24.11.2025 | 1,80 | 1,83 | 1,80 | 1,82 | -1,09% | 11.520,00 |
| 21.11.2025 | 1,92 | 1,92 | 1,79 | 1,84 | -2,13% | 19.574,00 |
| 20.11.2025 | 2,00 | 2,00 | 1,86 | 1,88 | -7,84% | 21.058,00 |
| 19.11.2025 | 2,05 | 2,08 | 2,00 | 2,04 | -2,11% | 17.059,00 |
| 18.11.2025 | 2,26 | 2,26 | 2,06 | 2,08 | -8,19% | 33.172,00 |
| 17.11.2025 | 2,30 | 2,32 | 2,26 | 2,27 | -2,16% | 7.085,00 |
| 14.11.2025 | 2,32 | 2,45 | 2,23 | 2,32 | -5,31% | 29.911,00 |
| 13.11.2025 | 2,68 | 2,74 | 2,37 | 2,45 | -3,92% | 51.455,00 |
| 12.11.2025 | 2,43 | 2,66 | 2,43 | 2,55 | 4,94% | 28.981,00 |
| 11.11.2025 | 2,34 | 2,45 | 2,34 | 2,43 | -2,80% | 5.396,00 |
| 10.11.2025 | 2,43 | 2,55 | 2,43 | 2,50 | 2,04% | 10.830,00 |
| 07.11.2025 | 2,35 | 2,50 | 2,35 | 2,45 | 0,82% | 29.573,00 |
| 06.11.2025 | 2,43 | 2,55 | 2,42 | 2,43 | -1,62% | 22.146,00 |
| 05.11.2025 | 2,45 | 2,55 | 2,42 | 2,47 | -2,37% | 37.665,00 |
| 04.11.2025 | 2,63 | 2,75 | 2,41 | 2,53 | -7,66% | 27.997,00 |
| 03.11.2025 | 2,73 | 2,77 | 2,64 | 2,74 | -0,36% | 12.902,00 |
| 31.10.2025 | 2,71 | 2,80 | 2,71 | 2,75 | 0,73% | 17.317,00 |
| 30.10.2025 | 2,65 | 2,84 | 2,65 | 2,73 | 1,49% | 32.425,00 |
| 29.10.2025 | 2,89 | 2,90 | 2,64 | 2,69 | -3,93% | 93.389,00 |
| 28.10.2025 | 2,96 | 2,96 | 2,72 | 2,80 | -4,11% | 40.270,00 |
| 27.10.2025 | 3,00 | 3,05 | 2,91 | 2,92 | -2,67% | 19.862,00 |
| 24.10.2025 | 2,84 | 3,07 | 2,78 | 3,00 | 7,91% | 94.880,00 |
| 23.10.2025 | 2,75 | 2,86 | 2,63 | 2,78 | 1,83% | 39.481,00 |
| 22.10.2025 | 2,89 | 2,96 | 2,66 | 2,73 | -5,54% | 88.159,00 |
| 21.10.2025 | 2,90 | 2,98 | 2,81 | 2,89 | -0,34% | 30.582,00 |
| 20.10.2025 | 2,90 | 3,01 | 2,83 | 2,90 | -1,02% | 41.393,00 |
| 17.10.2025 | 3,22 | 3,22 | 2,76 | 2,93 | -7,86% | 77.392,00 |
| 16.10.2025 | 3,30 | 3,30 | 3,14 | 3,18 | -2,15% | 53.284,00 |
| 15.10.2025 | 3,36 | 3,43 | 3,18 | 3,25 | -1,52% | 55.958,00 |
| 14.10.2025 | 3,15 | 3,39 | 3,09 | 3,30 | 4,10% | 108.335,00 |
| 13.10.2025 | 3,15 | 3,36 | 3,01 | 3,17 | 1,28% | 115.487,00 |
| 10.10.2025 | 3,45 | 3,45 | 3,13 | 3,13 | -4,57% | 133.275,00 |
| 09.10.2025 | 3,47 | 3,65 | 3,20 | 3,28 | -4,93% | 136.646,00 |
| 08.10.2025 | 3,29 | 3,80 | 3,12 | 3,45 | -0,29% | 525.477,00 |
| 07.10.2025 | 5,34 | 5,60 | 3,34 | 3,46 | 10,90% | 18.116.013,00 |
| 06.10.2025 | 2,97 | 3,12 | 2,75 | 3,12 | 6,48% | 56.144,00 |
| 03.10.2025 | 3,01 | 3,01 | 2,92 | 2,93 | -2,75% | 3.480,00 |
| 02.10.2025 | 3,18 | 3,22 | 2,98 | 3,01 | -6,72% | 41.330,00 |
| 01.10.2025 | 3,24 | 3,36 | 3,04 | 3,23 | 0,00% | 12.404,00 |
| 30.09.2025 | 3,50 | 3,50 | 3,00 | 3,23 | -7,18% | 25.515,00 |
| 29.09.2025 | 3,41 | 3,62 | 3,41 | 3,48 | 3,26% | 13.929,00 |
| 26.09.2025 | 3,48 | 3,54 | 3,32 | 3,37 | -3,16% | 11.256,00 |
| 25.09.2025 | 3,71 | 3,79 | 3,42 | 3,48 | -8,18% | 37.707,00 |
| 24.09.2025 | 3,85 | 3,94 | 3,71 | 3,79 | -0,79% | 38.796,00 |
| 23.09.2025 | 3,95 | 4,05 | 3,80 | 3,82 | -3,29% | 18.944,00 |
| 22.09.2025 | 4,18 | 4,35 | 3,75 | 3,95 | -5,50% | 298.386,00 |
| 19.09.2025 | 3,85 | 4,30 | 3,79 | 4,18 | 11,17% | 195.453,00 |
| 18.09.2025 | 3,84 | 3,86 | 3,71 | 3,76 | 0,27% | 9.889,00 |
| 17.09.2025 | 4,02 | 4,02 | 3,75 | 3,75 | -6,48% | 31.744,00 |
| 16.09.2025 | 3,93 | 4,06 | 3,87 | 4,01 | 1,78% | 19.048,00 |
| 15.09.2025 | 4,09 | 4,15 | 3,70 | 3,94 | -1,50% | 36.828,00 |
| 12.09.2025 | 3,96 | 4,24 | 3,83 | 4,00 | 0,25% | 36.145,00 |
| 11.09.2025 | 3,84 | 4,29 | 3,80 | 3,99 | 1,40% | 120.321,00 |
| 10.09.2025 | 3,73 | 4,27 | 3,68 | 3,94 | 4,65% | 49.837,00 |
| 09.09.2025 | 3,70 | 4,35 | 3,70 | 3,76 | -4,33% | 93.079,00 |
| 08.09.2025 | 4,58 | 4,70 | 3,75 | 3,93 | 0,00% | 1.284.046,00 |
| 05.09.2025 | 3,84 | 3,97 | 3,84 | 3,93 | 3,97% | 7.919,00 |
| 04.09.2025 | 3,96 | 3,98 | 3,75 | 3,78 | -4,69% | 6.190,00 |
| 03.09.2025 | 3,92 | 4,07 | 3,92 | 3,97 | -0,85% | 15.172,00 |
| 02.09.2025 | 4,46 | 4,46 | 3,83 | 4,00 | -6,76% | 26.831,00 |
| 29.08.2025 | 4,56 | 4,56 | 4,28 | 4,29 | -0,83% | 18.735,00 |
| 28.08.2025 | 4,43 | 4,43 | 4,32 | 4,33 | -1,68% | 6.663,00 |
| 27.08.2025 | 4,43 | 4,55 | 4,30 | 4,40 | -2,65% | 13.369,00 |
| 26.08.2025 | 4,36 | 4,59 | 4,36 | 4,52 | 4,15% | 19.515,00 |
| 25.08.2025 | 4,50 | 4,79 | 4,34 | 4,34 | -5,97% | 13.495,00 |
| 22.08.2025 | 4,53 | 4,72 | 4,50 | 4,62 | 2,57% | 5.571,00 |
| 21.08.2025 | 4,88 | 4,89 | 4,50 | 4,50 | -0,66% | 20.494,00 |
| 20.08.2025 | 4,80 | 4,80 | 4,29 | 4,53 | -4,83% | 9.002,00 |
| 19.08.2025 | 4,96 | 5,27 | 4,76 | 4,76 | -0,83% | 7.315,00 |
| 18.08.2025 | 5,13 | 5,13 | 4,66 | 4,80 | -6,43% | 3.419,00 |
| 15.08.2025 | 5,22 | 5,22 | 4,77 | 5,13 | -0,58% | 3.560,00 |
| 14.08.2025 | 5,33 | 5,33 | 5,06 | 5,16 | 1,98% | 1.899,00 |
| 13.08.2025 | 5,14 | 5,37 | 4,95 | 5,06 | -0,39% | 7.252,00 |
| 12.08.2025 | 5,14 | 5,37 | 4,77 | 5,08 | 0,79% | 10.460,00 |
| 11.08.2025 | 5,01 | 5,19 | 4,85 | 5,04 | -1,18% | 6.575,00 |
| 08.08.2025 | 4,96 | 5,45 | 4,90 | 5,10 | 0,00% | 18.734,00 |
| 07.08.2025 | 4,96 | 5,74 | 4,71 | 5,10 | 2,82% | 239.318,00 |
| 06.08.2025 | 5,04 | 5,13 | 4,92 | 4,96 | 4,20% | 12.911,00 |