8,425$
1,26%
Echtzeit-Aktienkurs Under Armour Inc.
Bid:
Ask:
Aktienkurse zur Under Armour Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 8,30 | 8,47 | 8,22 | 8,43 | 1,26% | 900.476,00 |
| 20.11.2024 | 8,47 | 8,48 | 8,19 | 8,32 | -2,92% | 3.276.123,00 |
| 19.11.2024 | 8,67 | 8,73 | 8,48 | 8,57 | -2,94% | 4.144.443,00 |
| 18.11.2024 | 8,95 | 9,00 | 8,66 | 8,83 | -1,56% | 2.966.599,00 |
| 15.11.2024 | 8,93 | 9,08 | 8,64 | 8,97 | 0,67% | 4.430.383,00 |
| 14.11.2024 | 8,77 | 9,14 | 8,75 | 8,91 | 1,37% | 3.358.649,00 |
| 13.11.2024 | 8,64 | 8,92 | 8,61 | 8,79 | 2,09% | 3.460.307,00 |
| 12.11.2024 | 8,52 | 8,82 | 8,47 | 8,61 | 0,00% | 3.074.637,00 |
| 11.11.2024 | 8,94 | 8,94 | 8,47 | 8,61 | -1,71% | 3.154.338,00 |
| 08.11.2024 | 9,82 | 9,82 | 8,70 | 8,76 | -11,87% | 5.874.391,00 |
| 07.11.2024 | 9,25 | 10,62 | 9,13 | 9,94 | 23,33% | 17.973.051,00 |
| 06.11.2024 | 8,33 | 8,33 | 8,03 | 8,06 | -1,35% | 3.683.783,00 |
| 05.11.2024 | 7,93 | 8,20 | 7,85 | 8,17 | 2,64% | 3.208.951,00 |
| 04.11.2024 | 7,85 | 8,07 | 7,84 | 7,96 | 1,02% | 1.795.093,00 |
| 01.11.2024 | 7,90 | 7,99 | 7,85 | 7,88 | -0,25% | 1.983.685,00 |
| 31.10.2024 | 8,03 | 8,14 | 7,82 | 7,90 | -1,37% | 1.946.936,00 |
| 30.10.2024 | 8,05 | 8,20 | 8,01 | 8,01 | -0,50% | 1.741.539,00 |
| 29.10.2024 | 8,02 | 8,22 | 7,91 | 8,05 | -0,12% | 2.287.893,00 |
| 28.10.2024 | 8,01 | 8,09 | 7,95 | 8,06 | 1,38% | 2.117.843,00 |
| 25.10.2024 | 8,03 | 8,18 | 7,94 | 7,95 | 0,25% | 2.305.558,00 |
| 24.10.2024 | 8,03 | 8,14 | 7,92 | 7,93 | 0,00% | 2.343.089,00 |
| 23.10.2024 | 8,15 | 8,18 | 7,85 | 7,93 | -4,11% | 3.215.145,00 |
| 22.10.2024 | 8,40 | 8,44 | 8,21 | 8,27 | -1,43% | 1.639.630,00 |
| 21.10.2024 | 8,54 | 8,58 | 8,29 | 8,39 | -2,78% | 1.828.806,00 |
| 18.10.2024 | 8,68 | 8,78 | 8,60 | 8,63 | -0,80% | 1.642.105,00 |
| 17.10.2024 | 8,72 | 8,79 | 8,59 | 8,70 | -0,34% | 2.801.824,00 |
| 16.10.2024 | 8,70 | 8,80 | 8,64 | 8,73 | 1,04% | 4.374.121,00 |
| 15.10.2024 | 8,37 | 8,78 | 8,37 | 8,64 | 2,98% | 5.774.111,00 |
| 14.10.2024 | 7,85 | 8,43 | 7,80 | 8,39 | 6,47% | 4.158.392,00 |
| 11.10.2024 | 7,87 | 7,96 | 7,80 | 7,88 | 0,00% | 2.031.896,00 |
| 10.10.2024 | 7,85 | 7,93 | 7,79 | 7,88 | -0,38% | 1.395.637,00 |
| 09.10.2024 | 8,02 | 8,03 | 7,80 | 7,91 | -1,25% | 2.741.194,00 |
| 08.10.2024 | 8,05 | 8,19 | 8,00 | 8,01 | -0,12% | 3.051.669,00 |
| 07.10.2024 | 8,33 | 8,33 | 7,95 | 8,02 | -3,72% | 1.982.605,00 |
| 04.10.2024 | 8,19 | 8,52 | 8,19 | 8,33 | 3,09% | 3.183.063,00 |
| 03.10.2024 | 8,05 | 8,16 | 7,97 | 8,08 | -0,49% | 2.371.553,00 |
| 02.10.2024 | 8,22 | 8,24 | 8,06 | 8,12 | -2,87% | 3.584.095,00 |
| 01.10.2024 | 8,30 | 8,43 | 8,21 | 8,36 | 0,00% | 3.645.105,00 |
| 30.09.2024 | 8,40 | 8,45 | 8,28 | 8,36 | -0,59% | 3.325.187,00 |
| 27.09.2024 | 8,23 | 8,49 | 8,22 | 8,41 | 2,56% | 4.459.713,00 |
| 26.09.2024 | 8,00 | 8,26 | 7,98 | 8,20 | 4,86% | 4.057.884,00 |
| 25.09.2024 | 7,57 | 7,88 | 7,45 | 7,82 | 3,17% | 3.320.136,00 |
| 24.09.2024 | 7,53 | 7,65 | 7,45 | 7,58 | 2,43% | 3.947.638,00 |
| 23.09.2024 | 7,43 | 7,45 | 7,11 | 7,40 | -2,63% | 4.795.575,00 |
| 20.09.2024 | 7,48 | 7,63 | 7,40 | 7,60 | 1,47% | 16.118.887,00 |
| 19.09.2024 | 7,48 | 7,75 | 7,44 | 7,49 | 2,46% | 4.537.008,00 |
| 18.09.2024 | 7,38 | 7,50 | 7,25 | 7,31 | -0,68% | 4.381.645,00 |
| 17.09.2024 | 7,49 | 7,50 | 7,23 | 7,36 | -1,08% | 3.426.763,00 |
| 16.09.2024 | 7,32 | 7,58 | 7,32 | 7,44 | 2,76% | 5.143.362,00 |
| 13.09.2024 | 6,92 | 7,26 | 6,89 | 7,24 | 5,08% | 3.920.547,00 |
| 12.09.2024 | 6,46 | 6,97 | 6,46 | 6,89 | 6,33% | 5.108.751,00 |
| 11.09.2024 | 6,49 | 6,55 | 6,34 | 6,48 | -0,15% | 4.291.860,00 |
| 10.09.2024 | 7,05 | 7,06 | 6,40 | 6,49 | -9,61% | 7.188.933,00 |
| 09.09.2024 | 7,34 | 7,47 | 7,15 | 7,18 | -4,27% | 5.886.552,00 |
| 06.09.2024 | 7,53 | 7,62 | 7,45 | 7,50 | -0,53% | 1.765.217,00 |
| 05.09.2024 | 7,91 | 7,95 | 7,52 | 7,54 | -4,56% | 1.576.829,00 |
| 04.09.2024 | 7,80 | 8,00 | 7,75 | 7,90 | 0,13% | 3.051.524,00 |
| 03.09.2024 | 7,38 | 7,89 | 7,38 | 7,89 | 5,76% | 3.817.968,00 |
| 30.08.2024 | 7,50 | 7,56 | 7,40 | 7,46 | -0,13% | 2.277.128,00 |
| 29.08.2024 | 7,61 | 7,63 | 7,46 | 7,47 | -1,06% | 3.573.934,00 |
| 28.08.2024 | 8,00 | 8,01 | 7,47 | 7,55 | -6,44% | 3.386.967,00 |
| 27.08.2024 | 8,07 | 8,12 | 8,01 | 8,07 | -0,86% | 1.687.489,00 |
| 26.08.2024 | 8,31 | 8,31 | 8,12 | 8,14 | -1,57% | 2.464.771,00 |
| 23.08.2024 | 8,07 | 8,29 | 8,05 | 8,27 | 2,99% | 2.087.763,00 |
| 22.08.2024 | 8,10 | 8,12 | 7,98 | 8,03 | -0,86% | 2.014.869,00 |
| 21.08.2024 | 8,10 | 8,16 | 7,98 | 8,10 | 0,50% | 2.358.699,00 |
| 20.08.2024 | 8,00 | 8,07 | 7,95 | 8,06 | 0,62% | 2.388.081,00 |
| 19.08.2024 | 7,75 | 8,01 | 7,72 | 8,01 | 3,76% | 2.743.846,00 |
| 16.08.2024 | 7,78 | 7,87 | 7,66 | 7,72 | -1,28% | 2.704.216,00 |
| 15.08.2024 | 7,83 | 7,92 | 7,81 | 7,82 | 2,09% | 2.678.270,00 |
| 14.08.2024 | 7,81 | 7,82 | 7,62 | 7,66 | -2,05% | 2.516.172,00 |
| 13.08.2024 | 7,61 | 7,90 | 7,59 | 7,82 | 3,03% | 2.853.196,00 |
| 12.08.2024 | 7,72 | 7,84 | 7,56 | 7,59 | -1,04% | 3.198.490,00 |
| 09.08.2024 | 7,30 | 7,78 | 7,30 | 7,67 | 3,37% | 4.521.353,00 |
| 08.08.2024 | 7,06 | 7,52 | 7,06 | 7,42 | 18,34% | 9.977.484,00 |
| 07.08.2024 | 6,40 | 6,51 | 6,25 | 6,27 | -0,48% | 3.304.047,00 |
| 06.08.2024 | 6,23 | 6,39 | 6,16 | 6,30 | 1,94% | 1.843.121,00 |
| 05.08.2024 | 6,04 | 6,31 | 6,02 | 6,18 | -2,06% | 3.430.482,00 |
| 02.08.2024 | 6,46 | 6,52 | 6,28 | 6,31 | -4,83% | 2.155.753,00 |
| 01.08.2024 | 6,75 | 6,87 | 6,56 | 6,63 | -2,36% | 1.881.760,00 |
| 31.07.2024 | 6,78 | 6,96 | 6,72 | 6,79 | -0,15% | 2.081.151,00 |
| 30.07.2024 | 6,76 | 6,83 | 6,68 | 6,80 | 0,89% | 1.514.564,00 |
| 29.07.2024 | 6,65 | 6,74 | 6,63 | 6,74 | 0,45% | 1.575.709,00 |
| 26.07.2024 | 6,65 | 6,72 | 6,58 | 6,71 | 1,82% | 1.896.119,00 |
| 25.07.2024 | 6,36 | 6,63 | 6,34 | 6,59 | 3,78% | 2.563.085,00 |
| 24.07.2024 | 6,36 | 6,44 | 6,32 | 6,35 | -0,78% | 1.924.670,00 |
| 23.07.2024 | 6,33 | 6,52 | 6,33 | 6,40 | -1,99% | 2.346.492,00 |
| 22.07.2024 | 6,61 | 6,61 | 6,41 | 6,53 | -0,31% | 2.081.585,00 |
| 19.07.2024 | 6,51 | 6,60 | 6,44 | 6,55 | 0,61% | 1.369.795,00 |
| 18.07.2024 | 6,67 | 6,79 | 6,51 | 6,51 | -3,41% | 1.574.295,00 |
| 17.07.2024 | 6,51 | 6,77 | 6,48 | 6,74 | 2,74% | 2.483.971,00 |
| 16.07.2024 | 6,43 | 6,57 | 6,37 | 6,56 | 2,82% | 2.196.443,00 |
| 15.07.2024 | 6,75 | 6,75 | 6,38 | 6,38 | -5,48% | 2.793.739,00 |
| 12.07.2024 | 6,89 | 6,89 | 6,69 | 6,75 | -1,03% | 2.440.223,00 |
| 11.07.2024 | 6,77 | 6,85 | 6,70 | 6,82 | 1,94% | 2.657.609,00 |
| 10.07.2024 | 6,64 | 6,70 | 6,54 | 6,69 | 1,06% | 2.333.264,00 |
| 09.07.2024 | 6,60 | 6,68 | 6,50 | 6,62 | 0,00% | 2.228.660,00 |
| 08.07.2024 | 6,33 | 6,67 | 6,32 | 6,62 | 5,41% | 3.270.249,00 |
| 05.07.2024 | 6,25 | 6,38 | 6,19 | 6,28 | 0,48% | 4.085.588,00 |
| 03.07.2024 | 6,34 | 6,42 | 6,25 | 6,25 | -0,95% | 2.247.435,00 |