5,035$
1,72%
Echtzeit-Aktienkurs Under Armour Inc.
Bid:
Ask:
Aktienkurse zur Under Armour Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 6,13 | 6,24 | 6,09 | 6,20 | 0,16% | 1.957.721,00 |
| 21.05.2025 | 6,17 | 6,41 | 6,09 | 6,19 | -2,06% | 2.731.142,00 |
| 20.05.2025 | 6,20 | 6,34 | 6,17 | 6,32 | 1,94% | 3.219.116,00 |
| 19.05.2025 | 6,19 | 6,27 | 6,12 | 6,20 | -2,36% | 2.350.507,00 |
| 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 |