7,505$
-0,46%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 6,37 | 6,39 | 6,22 | 6,31 | -0,94% | 2.168.457,00 |
| 01.07.2024 | 6,54 | 6,59 | 6,31 | 6,37 | -2,45% | 3.083.195,00 |
| 28.06.2024 | 6,55 | 6,68 | 6,46 | 6,53 | -1,95% | 3.902.774,00 |
| 27.06.2024 | 6,77 | 6,80 | 6,61 | 6,66 | -2,20% | 2.590.645,00 |
| 26.06.2024 | 6,80 | 6,99 | 6,78 | 6,81 | 0,00% | 7.409.702,00 |
| 25.06.2024 | 6,93 | 6,98 | 6,77 | 6,81 | -2,01% | 2.494.997,00 |
| 24.06.2024 | 6,69 | 7,04 | 6,55 | 6,95 | 1,31% | 3.833.342,00 |
| 21.06.2024 | 6,83 | 6,93 | 6,81 | 6,86 | 0,44% | 3.590.328,00 |
| 20.06.2024 | 6,68 | 6,95 | 6,68 | 6,83 | 1,34% | 2.846.262,00 |
| 18.06.2024 | 6,77 | 6,79 | 6,62 | 6,74 | -0,30% | 2.836.580,00 |
| 17.06.2024 | 6,50 | 6,81 | 6,45 | 6,76 | 3,52% | 2.932.334,00 |
| 14.06.2024 | 6,54 | 6,64 | 6,50 | 6,53 | -1,21% | 2.370.672,00 |
| 13.06.2024 | 6,60 | 6,64 | 6,52 | 6,61 | -0,45% | 2.532.537,00 |
| 12.06.2024 | 6,74 | 6,83 | 6,63 | 6,64 | 0,00% | 2.216.211,00 |
| 11.06.2024 | 6,64 | 6,67 | 6,61 | 6,64 | -0,15% | 1.585.119,00 |
| 10.06.2024 | 6,68 | 6,78 | 6,64 | 6,65 | -1,34% | 2.118.812,00 |
| 07.06.2024 | 6,71 | 6,89 | 6,68 | 6,74 | -0,15% | 2.005.116,00 |
| 06.06.2024 | 6,76 | 6,79 | 6,70 | 6,75 | 0,45% | 2.053.867,00 |
| 05.06.2024 | 6,84 | 6,85 | 6,63 | 6,72 | -1,32% | 2.693.540,00 |
| 04.06.2024 | 6,73 | 6,89 | 6,70 | 6,81 | 0,44% | 2.250.133,00 |
| 03.06.2024 | 6,98 | 7,07 | 6,77 | 6,78 | -2,59% | 3.478.445,00 |
| 31.05.2024 | 6,78 | 6,97 | 6,69 | 6,96 | 3,26% | 3.699.250,00 |
| 30.05.2024 | 6,79 | 6,83 | 6,63 | 6,74 | 0,15% | 2.765.931,00 |
| 29.05.2024 | 6,56 | 6,84 | 6,56 | 6,73 | 1,20% | 2.803.314,00 |
| 28.05.2024 | 6,52 | 6,67 | 6,52 | 6,65 | 2,31% | 2.061.515,00 |
| 24.05.2024 | 6,59 | 6,62 | 6,45 | 6,50 | -0,46% | 3.058.386,00 |
| 23.05.2024 | 6,66 | 6,67 | 6,48 | 6,53 | -3,26% | 3.643.263,00 |
| 22.05.2024 | 6,59 | 6,77 | 6,59 | 6,75 | 1,96% | 3.077.382,00 |
| 21.05.2024 | 6,51 | 6,67 | 6,51 | 6,62 | 1,69% | 3.200.794,00 |
| 20.05.2024 | 6,63 | 6,74 | 6,49 | 6,51 | -1,81% | 5.743.101,00 |
| 17.05.2024 | 6,60 | 6,70 | 6,42 | 6,63 | -0,15% | 5.205.913,00 |
| 16.05.2024 | 6,23 | 6,87 | 6,11 | 6,64 | -0,30% | 14.466.620,00 |
| 15.05.2024 | 6,75 | 6,76 | 6,63 | 6,66 | -0,45% | 3.576.460,00 |
| 14.05.2024 | 6,73 | 6,87 | 6,68 | 6,69 | 0,45% | 2.863.804,00 |
| 13.05.2024 | 6,63 | 6,86 | 6,61 | 6,66 | 1,68% | 2.878.442,00 |
| 10.05.2024 | 6,62 | 6,67 | 6,51 | 6,55 | -1,36% | 3.145.233,00 |
| 09.05.2024 | 6,60 | 6,65 | 6,51 | 6,64 | 1,37% | 1.993.741,00 |
| 08.05.2024 | 6,52 | 6,56 | 6,46 | 6,55 | -0,15% | 3.067.517,00 |
| 07.05.2024 | 6,60 | 6,63 | 6,54 | 6,56 | 0,15% | 3.463.516,00 |
| 06.05.2024 | 6,64 | 6,69 | 6,51 | 6,55 | -0,15% | 4.077.816,00 |
| 03.05.2024 | 6,62 | 6,68 | 6,52 | 6,56 | 0,61% | 2.428.268,00 |
| 02.05.2024 | 6,54 | 6,61 | 6,42 | 6,52 | 1,24% | 3.139.168,00 |
| 01.05.2024 | 6,51 | 6,57 | 6,36 | 6,44 | -1,23% | 3.461.396,00 |
| 30.04.2024 | 6,54 | 6,56 | 6,47 | 6,52 | -1,06% | 2.366.158,00 |
| 29.04.2024 | 6,58 | 6,63 | 6,56 | 6,59 | 0,61% | 1.938.367,00 |
| 26.04.2024 | 6,54 | 6,65 | 6,49 | 6,55 | 1,08% | 1.678.166,00 |
| 25.04.2024 | 6,51 | 6,57 | 6,43 | 6,48 | -1,97% | 2.092.128,00 |
| 24.04.2024 | 6,60 | 6,66 | 6,54 | 6,61 | -0,15% | 1.700.597,00 |
| 23.04.2024 | 6,57 | 6,68 | 6,55 | 6,62 | 0,91% | 1.628.985,00 |
| 22.04.2024 | 6,50 | 6,65 | 6,49 | 6,56 | 1,39% | 3.198.162,00 |
| 19.04.2024 | 6,43 | 6,58 | 6,40 | 6,47 | 1,73% | 2.786.725,00 |
| 18.04.2024 | 6,32 | 6,45 | 6,28 | 6,36 | 0,95% | 1.848.496,00 |
| 17.04.2024 | 6,36 | 6,40 | 6,26 | 6,30 | -0,16% | 2.514.873,00 |
| 16.04.2024 | 6,24 | 6,34 | 6,17 | 6,31 | 0,48% | 3.501.363,00 |