6,330$
2,10%
Echtzeit-Aktienkurs Under Armour Inc.
Bid:
Ask:
Aktienkurse zur Under Armour Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,21 | 6,42 | 6,17 | 6,35 | 2,42% | 4.346.508,00 |
| 15.05.2025 | 5,97 | 6,21 | 5,95 | 6,20 | 3,33% | 5.775.702,00 |
| 14.05.2025 | 5,98 | 6,17 | 5,74 | 6,00 | 0,17% | 6.346.080,00 |
| 13.05.2025 | 6,07 | 6,13 | 5,76 | 5,99 | 1,70% | 6.905.594,00 |
| 12.05.2025 | 5,97 | 6,25 | 5,79 | 5,89 | 5,56% | 7.957.342,00 |
| 09.05.2025 | 5,71 | 5,75 | 5,58 | 5,58 | -1,93% | 4.231.009,00 |
| 08.05.2025 | 5,61 | 5,79 | 5,57 | 5,69 | 3,64% | 4.179.776,00 |
| 07.05.2025 | 5,50 | 5,55 | 5,38 | 5,49 | 0,37% | 2.260.360,00 |
| 06.05.2025 | 5,61 | 5,66 | 5,45 | 5,47 | -3,53% | 2.784.656,00 |
| 05.05.2025 | 5,65 | 5,75 | 5,60 | 5,67 | 0,00% | 2.429.393,00 |
| 02.05.2025 | 5,60 | 5,71 | 5,56 | 5,67 | 3,47% | 2.846.347,00 |
| 01.05.2025 | 5,42 | 5,59 | 5,42 | 5,48 | 0,74% | 3.410.349,00 |
| 30.04.2025 | 5,40 | 5,46 | 5,26 | 5,44 | -1,98% | 2.776.516,00 |
| 29.04.2025 | 5,47 | 5,59 | 5,41 | 5,55 | 0,91% | 4.253.520,00 |
| 28.04.2025 | 5,44 | 5,58 | 5,42 | 5,50 | 1,29% | 3.132.067,00 |
| 25.04.2025 | 5,48 | 5,50 | 5,38 | 5,43 | -1,45% | 3.002.573,00 |
| 24.04.2025 | 5,53 | 5,58 | 5,46 | 5,51 | 0,92% | 2.820.320,00 |
| 23.04.2025 | 5,73 | 5,81 | 5,46 | 5,46 | -1,09% | 2.319.867,00 |
| 22.04.2025 | 5,47 | 5,58 | 5,40 | 5,52 | 2,22% | 3.445.870,00 |
| 21.04.2025 | 5,44 | 5,44 | 5,23 | 5,40 | -1,28% | 2.538.850,00 |
| 17.04.2025 | 5,33 | 5,49 | 5,30 | 5,47 | 3,60% | 3.720.760,00 |
| 16.04.2025 | 5,35 | 5,47 | 5,21 | 5,28 | -1,31% | 3.675.147,00 |
| 15.04.2025 | 5,24 | 5,53 | 5,20 | 5,35 | 3,48% | 6.439.550,00 |
| 14.04.2025 | 5,12 | 5,23 | 5,01 | 5,17 | 3,61% | 6.330.814,00 |
| 11.04.2025 | 4,96 | 5,01 | 4,78 | 4,99 | 0,20% | 3.163.250,00 |
| 10.04.2025 | 5,18 | 5,23 | 4,79 | 4,98 | -6,74% | 3.053.171,00 |
| 09.04.2025 | 4,73 | 5,54 | 4,64 | 5,34 | 12,90% | 8.714.727,00 |
| 08.04.2025 | 5,23 | 5,26 | 4,65 | 4,73 | -6,89% | 4.864.090,00 |
| 07.04.2025 | 4,91 | 5,19 | 4,70 | 5,08 | -0,39% | 7.409.238,00 |
| 04.04.2025 | 4,95 | 5,25 | 4,62 | 5,10 | -0,97% | 10.746.581,00 |
| 03.04.2025 | 5,77 | 5,78 | 5,09 | 5,15 | -18,25% | 15.208.737,00 |
| 02.04.2025 | 6,03 | 6,40 | 6,03 | 6,30 | 3,28% | 4.655.691,00 |
| 01.04.2025 | 5,99 | 6,12 | 5,97 | 6,10 | 2,52% | 4.655.505,00 |
| 31.03.2025 | 5,95 | 6,00 | 5,85 | 5,95 | -0,83% | 3.139.613,00 |
| 28.03.2025 | 6,00 | 6,05 | 5,93 | 6,00 | -0,99% | 3.594.665,00 |
| 27.03.2025 | 6,00 | 6,09 | 5,97 | 6,06 | 0,83% | 4.171.896,00 |
| 26.03.2025 | 6,10 | 6,11 | 5,93 | 6,01 | -1,15% | 4.541.274,00 |
| 25.03.2025 | 6,22 | 6,31 | 6,07 | 6,08 | -2,09% | 5.059.463,00 |
| 24.03.2025 | 6,20 | 6,22 | 6,12 | 6,21 | 1,80% | 3.614.181,00 |
| 21.03.2025 | 5,98 | 6,16 | 5,93 | 6,10 | 0,00% | 5.379.820,00 |
| 20.03.2025 | 6,15 | 6,20 | 6,08 | 6,10 | -1,45% | 6.417.376,00 |
| 19.03.2025 | 6,23 | 6,25 | 6,11 | 6,19 | -0,64% | 4.813.104,00 |
| 18.03.2025 | 6,40 | 6,41 | 6,17 | 6,23 | -2,35% | 4.371.831,00 |
| 17.03.2025 | 6,27 | 6,43 | 6,21 | 6,38 | 2,57% | 4.114.444,00 |
| 14.03.2025 | 6,50 | 6,53 | 6,21 | 6,22 | -2,96% | 5.612.307,00 |
| 13.03.2025 | 6,48 | 6,61 | 6,32 | 6,41 | -1,38% | 2.665.283,00 |
| 12.03.2025 | 6,68 | 6,73 | 6,30 | 6,50 | -2,26% | 3.478.491,00 |
| 11.03.2025 | 6,59 | 6,74 | 6,48 | 6,65 | 0,91% | 3.723.496,00 |
| 10.03.2025 | 6,36 | 6,74 | 6,33 | 6,59 | 2,33% | 4.618.376,00 |
| 07.03.2025 | 6,29 | 6,46 | 6,17 | 6,44 | 1,10% | 3.882.771,00 |
| 06.03.2025 | 6,35 | 6,61 | 6,33 | 6,37 | -0,93% | 3.620.062,00 |
| 05.03.2025 | 6,25 | 6,43 | 6,15 | 6,43 | 4,05% | 3.069.037,00 |
| 04.03.2025 | 6,15 | 6,29 | 6,03 | 6,18 | -0,80% | 3.360.719,00 |
| 03.03.2025 | 6,42 | 6,51 | 6,15 | 6,23 | -1,89% | 4.014.851,00 |
| 28.02.2025 | 6,35 | 6,44 | 6,30 | 6,35 | 0,00% | 1.603.658,00 |
| 27.02.2025 | 6,51 | 6,52 | 6,33 | 6,35 | -2,31% | 2.613.880,00 |
| 26.02.2025 | 6,66 | 6,75 | 6,46 | 6,50 | -1,52% | 2.956.984,00 |
| 25.02.2025 | 6,65 | 6,71 | 6,53 | 6,60 | -1,05% | 2.427.537,00 |
| 24.02.2025 | 6,69 | 6,78 | 6,59 | 6,67 | 1,06% | 3.233.494,00 |
| 21.02.2025 | 6,73 | 6,77 | 6,58 | 6,60 | -0,75% | 3.182.406,00 |
| 20.02.2025 | 6,74 | 6,83 | 6,65 | 6,65 | -0,89% | 2.232.096,00 |
| 19.02.2025 | 6,68 | 6,76 | 6,59 | 6,71 | 0,45% | 3.596.994,00 |
| 18.02.2025 | 6,63 | 6,73 | 6,56 | 6,68 | 0,75% | 3.758.645,00 |
| 14.02.2025 | 6,76 | 6,79 | 6,62 | 6,63 | -1,49% | 4.128.776,00 |
| 13.02.2025 | 6,67 | 6,77 | 6,62 | 6,73 | 1,82% | 5.549.912,00 |
| 12.02.2025 | 6,55 | 6,62 | 6,48 | 6,61 | -0,15% | 5.438.106,00 |
| 11.02.2025 | 6,62 | 6,67 | 6,51 | 6,62 | -0,90% | 4.653.522,00 |
| 10.02.2025 | 6,75 | 6,88 | 6,66 | 6,68 | -0,30% | 3.746.422,00 |
| 07.02.2025 | 7,00 | 7,04 | 6,70 | 6,70 | -4,83% | 7.155.194,00 |
| 06.02.2025 | 7,59 | 7,71 | 7,04 | 7,04 | -4,61% | 7.410.333,00 |
| 05.02.2025 | 7,42 | 7,42 | 7,25 | 7,38 | 0,00% | 4.056.733,00 |
| 04.02.2025 | 7,26 | 7,54 | 7,24 | 7,38 | 0,41% | 3.659.831,00 |
| 03.02.2025 | 7,27 | 7,45 | 7,18 | 7,35 | -2,39% | 6.603.482,00 |
| 31.01.2025 | 7,74 | 7,76 | 7,50 | 7,53 | -3,34% | 2.907.351,00 |
| 30.01.2025 | 7,43 | 7,85 | 7,43 | 7,79 | 5,13% | 2.546.571,00 |
| 29.01.2025 | 7,35 | 7,49 | 7,28 | 7,41 | 0,68% | 3.532.100,00 |
| 28.01.2025 | 7,39 | 7,63 | 7,36 | 7,36 | -0,41% | 5.097.704,00 |
| 27.01.2025 | 7,52 | 7,61 | 7,26 | 7,39 | -2,38% | 3.585.412,00 |
| 24.01.2025 | 7,62 | 7,72 | 7,50 | 7,57 | -1,05% | 3.300.242,00 |
| 23.01.2025 | 7,62 | 7,71 | 7,44 | 7,65 | -0,39% | 3.430.043,00 |
| 22.01.2025 | 7,62 | 7,74 | 7,55 | 7,68 | 0,79% | 1.573.510,00 |
| 21.01.2025 | 7,41 | 7,69 | 7,39 | 7,62 | 3,81% | 3.608.183,00 |
| 17.01.2025 | 7,25 | 7,49 | 7,21 | 7,34 | 1,80% | 2.837.683,00 |
| 16.01.2025 | 7,20 | 7,23 | 6,96 | 7,21 | -0,83% | 2.938.138,00 |
| 15.01.2025 | 7,55 | 7,63 | 7,23 | 7,27 | -0,82% | 2.547.242,00 |
| 14.01.2025 | 7,47 | 7,56 | 7,27 | 7,33 | -1,61% | 2.708.779,00 |
| 13.01.2025 | 7,25 | 7,50 | 7,11 | 7,45 | 1,50% | 3.941.273,00 |
| 10.01.2025 | 7,17 | 7,38 | 7,13 | 7,34 | 0,82% | 3.433.187,00 |
| 08.01.2025 | 7,47 | 7,49 | 7,25 | 7,28 | -3,32% | 2.711.893,00 |
| 07.01.2025 | 7,66 | 7,75 | 7,50 | 7,53 | -1,05% | 3.441.276,00 |
| 06.01.2025 | 7,61 | 7,81 | 7,59 | 7,61 | 1,47% | 2.545.003,00 |
| 03.01.2025 | 7,33 | 7,59 | 7,27 | 7,50 | 3,02% | 2.346.782,00 |
| 02.01.2025 | 7,54 | 7,62 | 7,28 | 7,28 | -2,41% | 2.172.763,00 |
| 31.12.2024 | 7,43 | 7,51 | 7,35 | 7,46 | 1,22% | 2.716.602,00 |
| 30.12.2024 | 7,43 | 7,45 | 7,25 | 7,37 | -2,51% | 2.529.339,00 |
| 27.12.2024 | 7,59 | 7,69 | 7,49 | 7,56 | -1,18% | 2.029.185,00 |
| 26.12.2024 | 7,55 | 7,71 | 7,55 | 7,65 | 0,92% | 1.987.563,00 |
| 24.12.2024 | 7,57 | 7,62 | 7,48 | 7,58 | -0,66% | 1.247.734,00 |
| 23.12.2024 | 7,67 | 7,80 | 7,52 | 7,63 | -1,93% | 1.522.337,00 |
| 20.12.2024 | 7,52 | 7,89 | 7,45 | 7,78 | 2,91% | 4.527.291,00 |