4,720$
-0,63%
Echtzeit-Aktienkurs Under Armour Inc.
Bid:
Ask:
Aktienkurse zur Under Armour Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,77 | 4,80 | 4,71 | 4,72 | -0,63% | 327.699,00 |
| 14.10.2025 | 4,59 | 4,81 | 4,58 | 4,75 | 1,93% | 4.322.176,00 |
| 13.10.2025 | 4,63 | 4,72 | 4,60 | 4,66 | 1,53% | 4.613.496,00 |
| 10.10.2025 | 4,69 | 4,70 | 4,56 | 4,59 | -2,34% | 6.452.733,00 |
| 09.10.2025 | 4,82 | 4,86 | 4,68 | 4,70 | -2,29% | 2.725.562,00 |
| 08.10.2025 | 4,77 | 4,82 | 4,73 | 4,81 | 1,26% | 2.580.309,00 |
| 07.10.2025 | 4,83 | 4,92 | 4,74 | 4,75 | -1,86% | 3.716.396,00 |
| 06.10.2025 | 4,93 | 4,93 | 4,83 | 4,84 | -1,83% | 2.885.187,00 |
| 03.10.2025 | 4,96 | 4,98 | 4,89 | 4,93 | 0,20% | 1.583.467,00 |
| 02.10.2025 | 4,90 | 5,00 | 4,89 | 4,92 | 0,82% | 3.231.169,00 |
| 01.10.2025 | 4,87 | 4,95 | 4,84 | 4,88 | 1,04% | 4.747.361,00 |
| 30.09.2025 | 4,86 | 4,88 | 4,77 | 4,83 | -0,41% | 3.237.710,00 |
| 29.09.2025 | 4,87 | 4,92 | 4,80 | 4,85 | -0,21% | 5.327.277,00 |
| 26.09.2025 | 4,69 | 4,87 | 4,67 | 4,86 | 4,29% | 6.798.199,00 |
| 25.09.2025 | 4,70 | 4,72 | 4,61 | 4,66 | -1,69% | 6.841.460,00 |
| 24.09.2025 | 4,71 | 4,76 | 4,68 | 4,74 | 0,85% | 5.711.705,00 |
| 23.09.2025 | 4,72 | 4,83 | 4,70 | 4,70 | 0,43% | 5.832.256,00 |
| 22.09.2025 | 4,74 | 4,77 | 4,68 | 4,68 | -1,27% | 5.541.904,00 |
| 19.09.2025 | 4,84 | 4,85 | 4,73 | 4,74 | -2,07% | 9.820.849,00 |
| 18.09.2025 | 4,82 | 4,93 | 4,80 | 4,84 | 1,26% | 6.471.940,00 |
| 17.09.2025 | 4,80 | 4,93 | 4,76 | 4,78 | 0,00% | 7.223.126,00 |
| 16.09.2025 | 4,81 | 4,84 | 4,75 | 4,78 | -0,62% | 5.785.465,00 |
| 15.09.2025 | 4,75 | 4,85 | 4,72 | 4,81 | 1,05% | 5.907.201,00 |
| 12.09.2025 | 4,89 | 4,90 | 4,73 | 4,76 | -2,86% | 7.119.096,00 |
| 11.09.2025 | 4,85 | 4,92 | 4,85 | 4,90 | 0,62% | 4.907.850,00 |
| 10.09.2025 | 4,88 | 4,88 | 4,80 | 4,87 | -0,20% | 4.449.805,00 |
| 09.09.2025 | 4,92 | 4,96 | 4,86 | 4,88 | -0,81% | 2.876.274,00 |
| 08.09.2025 | 4,99 | 4,99 | 4,83 | 4,92 | -1,01% | 4.845.278,00 |
| 05.09.2025 | 5,05 | 5,13 | 4,94 | 4,97 | -2,55% | 5.311.772,00 |
| 04.09.2025 | 4,93 | 5,12 | 4,87 | 5,10 | 4,29% | 7.219.657,00 |
| 03.09.2025 | 4,88 | 4,95 | 4,86 | 4,89 | 0,00% | 5.223.171,00 |
| 02.09.2025 | 4,89 | 4,95 | 4,86 | 4,89 | -0,61% | 5.839.214,00 |
| 29.08.2025 | 4,92 | 4,98 | 4,89 | 4,92 | 0,20% | 4.019.854,00 |
| 28.08.2025 | 4,97 | 4,99 | 4,90 | 4,91 | -0,81% | 4.306.445,00 |
| 27.08.2025 | 4,93 | 5,04 | 4,92 | 4,95 | 0,81% | 5.088.016,00 |
| 26.08.2025 | 5,04 | 5,06 | 4,89 | 4,91 | -2,19% | 7.093.543,00 |
| 25.08.2025 | 5,01 | 5,13 | 4,94 | 5,02 | -0,40% | 9.498.031,00 |
| 22.08.2025 | 4,98 | 5,09 | 4,94 | 5,04 | 1,82% | 6.655.885,00 |
| 21.08.2025 | 5,00 | 5,01 | 4,85 | 4,95 | -1,59% | 6.933.239,00 |
| 20.08.2025 | 5,09 | 5,17 | 5,02 | 5,03 | 0,60% | 6.029.854,00 |
| 19.08.2025 | 5,41 | 5,41 | 4,98 | 5,00 | -1,19% | 11.320.036,00 |
| 18.08.2025 | 5,06 | 5,19 | 5,02 | 5,06 | 1,00% | 6.573.418,00 |
| 15.08.2025 | 5,35 | 5,35 | 4,94 | 5,01 | 5,25% | 14.747.660,00 |
| 14.08.2025 | 4,86 | 4,86 | 4,70 | 4,76 | -2,86% | 7.452.456,00 |
| 13.08.2025 | 4,90 | 4,98 | 4,86 | 4,90 | 0,41% | 6.396.226,00 |
| 12.08.2025 | 5,00 | 5,01 | 4,83 | 4,88 | -1,81% | 7.079.496,00 |
| 11.08.2025 | 5,26 | 5,44 | 4,91 | 4,97 | -4,24% | 14.149.371,00 |
| 08.08.2025 | 5,12 | 5,36 | 4,88 | 5,19 | -17,22% | 21.853.306,00 |
| 07.08.2025 | 6,47 | 6,49 | 6,23 | 6,27 | -1,57% | 3.011.457,00 |
| 06.08.2025 | 6,34 | 6,42 | 6,32 | 6,37 | 0,63% | 1.992.393,00 |
| 05.08.2025 | 6,43 | 6,45 | 6,32 | 6,33 | -1,09% | 2.295.386,00 |
| 04.08.2025 | 6,26 | 6,47 | 6,25 | 6,40 | 3,39% | 2.740.691,00 |
| 01.08.2025 | 6,19 | 6,23 | 6,08 | 6,19 | -1,75% | 2.428.007,00 |
| 31.07.2025 | 6,33 | 6,39 | 6,24 | 6,30 | -0,94% | 2.254.756,00 |
| 30.07.2025 | 6,60 | 6,60 | 6,30 | 6,36 | -2,45% | 3.307.554,00 |
| 29.07.2025 | 6,74 | 6,77 | 6,44 | 6,52 | -3,83% | 2.108.103,00 |
| 28.07.2025 | 6,96 | 6,98 | 6,73 | 6,78 | -2,02% | 2.000.697,00 |
| 25.07.2025 | 6,82 | 6,93 | 6,65 | 6,92 | 2,06% | 2.049.485,00 |
| 24.07.2025 | 6,86 | 7,08 | 6,76 | 6,78 | -2,16% | 2.180.412,00 |
| 23.07.2025 | 6,83 | 7,03 | 6,82 | 6,93 | 2,51% | 2.076.008,00 |
| 22.07.2025 | 6,66 | 6,81 | 6,62 | 6,76 | 2,42% | 2.462.579,00 |
| 21.07.2025 | 6,53 | 6,83 | 6,52 | 6,60 | 2,17% | 2.776.113,00 |
| 18.07.2025 | 6,48 | 6,54 | 6,41 | 6,46 | 0,62% | 1.689.842,00 |
| 17.07.2025 | 6,34 | 6,45 | 6,30 | 6,42 | 1,10% | 1.479.009,00 |
| 16.07.2025 | 6,43 | 6,47 | 6,24 | 6,35 | -0,63% | 1.423.443,00 |
| 15.07.2025 | 6,60 | 6,65 | 6,38 | 6,39 | -2,59% | 1.568.506,00 |
| 14.07.2025 | 6,39 | 6,59 | 6,33 | 6,56 | 2,18% | 1.648.750,00 |
| 11.07.2025 | 6,58 | 6,61 | 6,41 | 6,42 | -3,46% | 1.998.164,00 |
| 10.07.2025 | 6,62 | 6,88 | 6,57 | 6,65 | 0,76% | 2.875.221,00 |
| 09.07.2025 | 6,69 | 6,72 | 6,56 | 6,60 | -0,75% | 1.224.973,00 |
| 08.07.2025 | 6,65 | 6,76 | 6,54 | 6,65 | 0,00% | 2.052.255,00 |
| 07.07.2025 | 6,70 | 6,80 | 6,58 | 6,65 | -1,63% | 1.493.857,00 |
| 03.07.2025 | 6,84 | 6,89 | 6,72 | 6,76 | -1,60% | 1.381.283,00 |
| 02.07.2025 | 6,74 | 7,03 | 6,66 | 6,87 | 1,93% | 3.085.234,00 |
| 01.07.2025 | 6,46 | 6,96 | 6,46 | 6,74 | 3,85% | 4.473.853,00 |
| 30.06.2025 | 6,57 | 6,64 | 6,47 | 6,49 | -1,52% | 2.585.228,00 |
| 27.06.2025 | 6,54 | 6,69 | 6,48 | 6,59 | 2,33% | 3.178.197,00 |
| 26.06.2025 | 6,32 | 6,44 | 6,30 | 6,44 | 2,06% | 1.256.724,00 |
| 25.06.2025 | 6,51 | 6,54 | 6,30 | 6,31 | -3,22% | 1.792.592,00 |
| 24.06.2025 | 6,58 | 6,63 | 6,40 | 6,52 | 0,00% | 3.456.782,00 |
| 23.06.2025 | 6,53 | 6,56 | 6,33 | 6,52 | -1,06% | 3.059.969,00 |
| 20.06.2025 | 5,90 | 6,61 | 5,89 | 6,59 | 12,46% | 6.930.992,00 |
| 18.06.2025 | 6,02 | 6,06 | 5,85 | 5,86 | -2,82% | 3.925.183,00 |
| 17.06.2025 | 6,19 | 6,19 | 6,02 | 6,03 | -3,67% | 2.743.954,00 |
| 16.06.2025 | 6,28 | 6,31 | 6,14 | 6,26 | 1,29% | 3.451.800,00 |
| 13.06.2025 | 6,29 | 6,38 | 6,12 | 6,18 | -3,89% | 2.092.435,00 |
| 12.06.2025 | 6,44 | 6,48 | 6,36 | 6,43 | -1,98% | 2.420.170,00 |
| 11.06.2025 | 6,55 | 6,61 | 6,44 | 6,56 | 1,23% | 3.173.776,00 |
| 10.06.2025 | 6,36 | 6,68 | 6,34 | 6,48 | 2,53% | 3.087.566,00 |
| 09.06.2025 | 6,38 | 6,42 | 6,23 | 6,32 | 0,00% | 1.927.243,00 |
| 06.06.2025 | 6,15 | 6,43 | 6,14 | 6,32 | 2,60% | 3.687.620,00 |
| 05.06.2025 | 6,15 | 6,20 | 6,08 | 6,16 | -0,16% | 1.966.524,00 |
| 04.06.2025 | 6,13 | 6,25 | 6,12 | 6,17 | 0,49% | 2.663.425,00 |
| 03.06.2025 | 6,19 | 6,20 | 6,06 | 6,14 | -0,16% | 2.029.605,00 |
| 02.06.2025 | 6,26 | 6,27 | 6,10 | 6,15 | -2,38% | 2.308.627,00 |
| 30.05.2025 | 6,28 | 6,36 | 6,19 | 6,30 | -0,79% | 3.649.629,00 |
| 29.05.2025 | 6,58 | 6,59 | 6,28 | 6,35 | -2,91% | 3.244.828,00 |
| 28.05.2025 | 6,55 | 6,59 | 6,49 | 6,54 | -0,30% | 3.424.963,00 |
| 27.05.2025 | 6,35 | 6,56 | 6,26 | 6,56 | 5,13% | 3.091.331,00 |
| 23.05.2025 | 6,04 | 6,37 | 5,95 | 6,24 | 0,65% | 4.859.652,00 |