5,440$
1,30%
Echtzeit-Aktienkurs Urgently Inc
Bid:
Ask:
Aktienkurse zur Urgently Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 5,36 | 5,44 | 5,35 | 5,38 | 0,19% | 535.695,00 |
| 16.03.2026 | 5,32 | 5,38 | 5,30 | 5,37 | 164,53% | 2.027.513,00 |
| 13.03.2026 | 2,01 | 2,06 | 1,95 | 2,03 | 0,00% | 907.784,00 |
| 12.03.2026 | 1,98 | 2,03 | 1,95 | 2,03 | 4,10% | 7.901,00 |
| 11.03.2026 | 2,04 | 2,05 | 1,93 | 1,95 | -3,36% | 10.039,00 |
| 10.03.2026 | 2,00 | 2,13 | 1,96 | 2,02 | -2,52% | 14.683,00 |
| 09.03.2026 | 1,96 | 2,12 | 1,96 | 2,07 | 0,00% | 4.868,00 |
| 06.03.2026 | 2,13 | 2,15 | 1,99 | 2,07 | -5,48% | 28.769,00 |
| 05.03.2026 | 2,10 | 2,20 | 2,10 | 2,19 | 4,78% | 21.845,00 |
| 04.03.2026 | 2,12 | 2,12 | 2,01 | 2,09 | -1,42% | 5.434,00 |
| 03.03.2026 | 2,01 | 2,12 | 1,95 | 2,12 | 4,95% | 15.145,00 |
| 02.03.2026 | 1,85 | 2,11 | 1,85 | 2,02 | 4,12% | 34.174,00 |
| 27.02.2026 | 1,86 | 1,94 | 1,84 | 1,94 | -2,02% | 13.896,00 |
| 26.02.2026 | 1,97 | 1,99 | 1,87 | 1,98 | 0,51% | 13.826,00 |
| 25.02.2026 | 1,98 | 1,99 | 1,91 | 1,97 | 0,00% | 22.498,00 |
| 24.02.2026 | 1,94 | 1,97 | 1,82 | 1,97 | 2,07% | 33.647,00 |
| 23.02.2026 | 1,98 | 1,99 | 1,88 | 1,93 | -4,46% | 22.868,00 |
| 20.02.2026 | 2,09 | 2,09 | 1,96 | 2,02 | -2,42% | 44.547,00 |
| 19.02.2026 | 2,09 | 2,11 | 1,97 | 2,07 | -5,05% | 30.366,00 |
| 18.02.2026 | 2,17 | 2,22 | 2,14 | 2,18 | 2,35% | 14.200,00 |
| 17.02.2026 | 2,17 | 2,22 | 2,11 | 2,13 | -4,48% | 20.009,00 |
| 13.02.2026 | 2,13 | 2,23 | 2,08 | 2,23 | 4,69% | 28.358,00 |
| 12.02.2026 | 2,08 | 2,22 | 2,06 | 2,13 | 2,40% | 25.319,00 |
| 11.02.2026 | 2,15 | 2,32 | 2,01 | 2,08 | -3,70% | 44.935,00 |
| 10.02.2026 | 2,18 | 2,25 | 2,08 | 2,16 | -2,26% | 62.440,00 |
| 09.02.2026 | 2,19 | 2,29 | 2,14 | 2,21 | -4,33% | 56.834,00 |
| 06.02.2026 | 2,25 | 2,40 | 2,10 | 2,31 | 3,13% | 125.258,00 |
| 05.02.2026 | 1,92 | 2,75 | 1,92 | 2,24 | 13,71% | 1.676.649,00 |
| 04.02.2026 | 2,36 | 2,69 | 1,82 | 1,97 | -18,26% | 244.656,00 |
| 03.02.2026 | 2,60 | 3,50 | 2,34 | 2,41 | 4,33% | 4.636.162,00 |
| 02.02.2026 | 2,03 | 2,52 | 1,98 | 2,31 | 12,14% | 788.668,00 |
| 30.01.2026 | 2,07 | 2,19 | 2,02 | 2,06 | -0,48% | 28.970,00 |
| 29.01.2026 | 2,16 | 2,25 | 2,02 | 2,07 | -5,05% | 35.050,00 |
| 28.01.2026 | 2,27 | 2,28 | 2,18 | 2,18 | -4,39% | 23.831,00 |
| 27.01.2026 | 2,27 | 2,38 | 2,16 | 2,28 | -0,87% | 18.513,00 |
| 26.01.2026 | 2,23 | 2,44 | 2,22 | 2,30 | 1,77% | 26.606,00 |
| 23.01.2026 | 2,44 | 2,50 | 2,26 | 2,26 | -7,00% | 39.700,00 |
| 22.01.2026 | 2,35 | 2,48 | 2,35 | 2,43 | 3,40% | 26.640,00 |
| 21.01.2026 | 2,15 | 2,40 | 2,12 | 2,35 | 9,30% | 38.956,00 |
| 20.01.2026 | 2,25 | 2,28 | 2,15 | 2,15 | -11,16% | 48.276,00 |
| 16.01.2026 | 2,55 | 2,57 | 2,35 | 2,42 | -7,63% | 100.361,00 |
| 15.01.2026 | 2,58 | 2,75 | 2,53 | 2,62 | 0,77% | 48.694,00 |
| 14.01.2026 | 2,53 | 2,68 | 2,43 | 2,60 | 3,17% | 66.889,00 |
| 13.01.2026 | 2,82 | 2,84 | 2,48 | 2,52 | -10,00% | 141.913,00 |
| 12.01.2026 | 3,29 | 3,31 | 2,80 | 2,80 | -15,15% | 195.000,00 |
| 09.01.2026 | 3,15 | 3,33 | 3,07 | 3,30 | 4,76% | 206.097,00 |
| 08.01.2026 | 3,14 | 3,22 | 3,01 | 3,15 | -0,63% | 136.002,00 |
| 07.01.2026 | 3,44 | 3,62 | 2,95 | 3,17 | -8,91% | 418.169,00 |
| 06.01.2026 | 3,12 | 3,48 | 2,85 | 3,48 | 15,23% | 432.474,00 |
| 05.01.2026 | 2,74 | 3,39 | 2,60 | 3,02 | 13,11% | 1.041.937,00 |
| 02.01.2026 | 3,29 | 4,09 | 2,56 | 2,67 | -8,56% | 3.503.794,00 |
| 31.12.2025 | 3,39 | 3,93 | 2,83 | 2,92 | 5,80% | 15.231.895,00 |
| 30.12.2025 | 1,87 | 3,09 | 1,85 | 2,76 | 52,49% | 8.302.610,00 |
| 29.12.2025 | 1,81 | 1,90 | 1,80 | 1,81 | -2,69% | 31.339,00 |
| 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 | 2,10 | 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 | -1,38% | 16.281,00 |
| 28.11.2025 | 1,80 | 1,93 | 1,79 | 1,91 | 8,60% | 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 |