4,800$
-3,03%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,91 | 4,99 | 4,78 | 4,79 | -3,23% | 149.590,00 |
| 08.09.2026 | 5,10 | 5,14 | 4,93 | 4,95 | -3,41% | 190.563,00 |
| 04.09.2026 | 5,07 | 5,13 | 5,06 | 5,13 | 0,59% | 792.183,00 |
| 03.09.2026 | 5,09 | 5,19 | 5,02 | 5,10 | 1,60% | 767.527,00 |
| 02.09.2026 | 4,84 | 5,05 | 4,84 | 5,02 | 4,37% | 756.804,00 |
| 01.09.2026 | 4,84 | 4,84 | 4,76 | 4,81 | -2,63% | 728.284,00 |
| 31.08.2026 | 4,90 | 4,99 | 4,86 | 4,94 | -0,30% | 271.955,00 |
| 28.08.2026 | 4,99 | 5,03 | 4,95 | 4,95 | -0,20% | 734.218,00 |
| 27.08.2026 | 5,03 | 5,07 | 4,92 | 4,96 | -1,20% | 901.471,00 |
| 26.08.2026 | 5,07 | 5,10 | 5,01 | 5,02 | 0,30% | 457.201,00 |
| 25.08.2026 | 5,20 | 5,20 | 5,01 | 5,01 | -4,39% | 854.318,00 |
| 24.08.2026 | 5,29 | 5,32 | 5,19 | 5,24 | 0,00% | 353.047,00 |
| 21.08.2026 | 5,18 | 5,26 | 5,10 | 5,24 | 1,75% | 1.016.585,00 |
| 20.08.2026 | 5,14 | 5,15 | 4,99 | 5,15 | 0,19% | 762.300,00 |
| 19.08.2026 | 5,08 | 5,14 | 4,99 | 5,14 | 3,95% | 1.267.327,00 |
| 18.08.2026 | 5,20 | 5,22 | 4,94 | 4,94 | -4,91% | 1.025.335,00 |
| 17.08.2026 | 5,25 | 5,25 | 5,09 | 5,20 | -1,05% | 311.085,00 |
| 14.08.2026 | 5,26 | 5,28 | 5,18 | 5,25 | 1,06% | 939.861,00 |
| 11.08.2026 | 5,52 | 5,55 | 5,20 | 5,20 | -8,54% | 1.824.844,00 |
| 10.08.2026 | 5,92 | 5,95 | 5,49 | 5,68 | -4,22% | 3.176.156,00 |
| 07.08.2026 | 6,00 | 6,18 | 5,62 | 5,93 | -5,42% | 5.614.676,00 |
| 06.08.2026 | 6,67 | 6,67 | 6,22 | 6,27 | -5,14% | 5.662.773,00 |
| 05.08.2026 | 6,76 | 6,76 | 6,60 | 6,61 | -1,34% | 2.351.066,00 |
| 04.08.2026 | 6,61 | 6,71 | 6,57 | 6,70 | 1,06% | 2.918.826,00 |
| 03.08.2026 | 6,61 | 6,81 | 6,56 | 6,63 | 2,16% | 2.252.858,00 |
| 31.07.2026 | 6,68 | 6,68 | 6,48 | 6,49 | -2,84% | 1.916.368,00 |
| 30.07.2026 | 6,81 | 6,81 | 6,46 | 6,68 | -3,33% | 2.190.202,00 |
| 29.07.2026 | 6,93 | 7,03 | 6,62 | 6,91 | -0,86% | 2.266.524,00 |
| 28.07.2026 | 6,98 | 7,06 | 6,91 | 6,97 | 0,58% | 2.093.921,00 |
| 27.07.2026 | 6,98 | 7,06 | 6,81 | 6,93 | 1,02% | 1.724.556,00 |
| 24.07.2026 | 6,60 | 6,90 | 6,55 | 6,86 | 4,10% | 1.719.845,00 |
| 23.07.2026 | 6,85 | 6,88 | 6,42 | 6,59 | -6,92% | 3.500.502,00 |
| 22.07.2026 | 7,17 | 7,28 | 7,02 | 7,08 | -1,80% | 2.198.615,00 |
| 21.07.2026 | 7,11 | 7,23 | 7,05 | 7,21 | 1,12% | 2.172.780,00 |
| 20.07.2026 | 7,24 | 7,32 | 7,04 | 7,13 | -2,06% | 1.846.540,00 |
| 17.07.2026 | 7,00 | 7,33 | 7,00 | 7,28 | 2,68% | 3.255.446,00 |
| 16.07.2026 | 6,74 | 7,13 | 6,68 | 7,09 | 5,82% | 3.177.777,00 |
| 15.07.2026 | 6,47 | 6,96 | 6,42 | 6,70 | 3,55% | 3.317.249,00 |
| 14.07.2026 | 6,71 | 6,71 | 6,38 | 6,47 | -2,12% | 1.991.800,00 |
| 13.07.2026 | 6,64 | 6,80 | 6,61 | 6,61 | 0,00% | 2.336.449,00 |
| 10.07.2026 | 6,47 | 6,69 | 6,46 | 6,61 | 2,48% | 1.734.924,00 |
| 09.07.2026 | 6,33 | 6,55 | 6,31 | 6,45 | 2,06% | 1.740.068,00 |
| 08.07.2026 | 6,49 | 6,50 | 6,18 | 6,32 | -3,81% | 2.443.049,00 |
| 07.07.2026 | 6,74 | 6,75 | 6,51 | 6,57 | -1,05% | 3.323.929,00 |
| 06.07.2026 | 6,47 | 6,76 | 6,30 | 6,64 | 2,47% | 4.336.710,00 |
| 02.07.2026 | 6,35 | 6,54 | 6,34 | 6,48 | 1,41% | 2.543.930,00 |
| 01.07.2026 | 6,22 | 6,44 | 6,11 | 6,39 | 2,73% | 2.880.394,00 |
| 30.06.2026 | 5,97 | 6,22 | 5,91 | 6,22 | 4,01% | 3.311.741,00 |
| 29.06.2026 | 6,03 | 6,08 | 5,86 | 5,98 | -1,16% | 3.556.807,00 |
| 26.06.2026 | 5,91 | 6,17 | 5,82 | 6,05 | 2,72% | 23.635.426,00 |
| 25.06.2026 | 5,87 | 6,07 | 5,70 | 5,89 | 0,17% | 3.138.620,00 |
| 24.06.2026 | 5,62 | 5,92 | 5,62 | 5,88 | 4,81% | 3.615.980,00 |
| 23.06.2026 | 5,68 | 5,72 | 5,56 | 5,61 | -2,09% | 2.348.192,00 |
| 22.06.2026 | 5,81 | 5,84 | 5,68 | 5,73 | -2,39% | 2.343.862,00 |
| 18.06.2026 | 5,58 | 5,89 | 5,57 | 5,87 | 6,15% | 3.403.327,00 |
| 17.06.2026 | 5,67 | 5,90 | 5,52 | 5,53 | -2,30% | 2.451.020,00 |
| 16.06.2026 | 5,78 | 5,96 | 5,66 | 5,66 | -3,25% | 2.742.818,00 |
| 15.06.2026 | 5,95 | 6,01 | 5,74 | 5,85 | -0,51% | 3.043.778,00 |
| 12.06.2026 | 5,86 | 6,03 | 5,85 | 5,88 | 0,86% | 3.044.685,00 |
| 11.06.2026 | 5,51 | 5,83 | 5,51 | 5,83 | 5,42% | 2.429.294,00 |
| 10.06.2026 | 5,54 | 5,64 | 5,53 | 5,53 | -1,43% | 1.785.276,00 |
| 09.06.2026 | 5,56 | 5,76 | 5,50 | 5,61 | 2,00% | 2.307.873,00 |
| 08.06.2026 | 5,33 | 5,60 | 5,32 | 5,50 | 2,04% | 2.254.153,00 |
| 05.06.2026 | 5,38 | 5,52 | 5,28 | 5,39 | -0,37% | 2.339.538,00 |
| 04.06.2026 | 5,31 | 5,43 | 5,31 | 5,41 | 2,08% | 3.418.911,00 |
| 03.06.2026 | 5,22 | 5,33 | 5,18 | 5,30 | 0,38% | 2.103.891,00 |
| 02.06.2026 | 5,32 | 5,43 | 5,24 | 5,28 | -1,49% | 3.008.060,00 |
| 01.06.2026 | 5,64 | 5,67 | 5,36 | 5,36 | -6,46% | 3.859.500,00 |
| 29.05.2026 | 5,81 | 5,84 | 5,72 | 5,73 | -1,88% | 4.085.021,00 |
| 28.05.2026 | 5,60 | 5,93 | 5,57 | 5,84 | 3,55% | 2.777.421,00 |
| 27.05.2026 | 5,63 | 5,78 | 5,62 | 5,64 | 1,99% | 3.285.138,00 |
| 26.05.2026 | 5,43 | 5,59 | 5,32 | 5,53 | 2,41% | 3.153.018,00 |
| 22.05.2026 | 5,20 | 5,44 | 5,20 | 5,40 | 3,65% | 2.620.587,00 |
| 21.05.2026 | 4,99 | 5,23 | 4,94 | 5,21 | 3,58% | 2.748.941,00 |
| 20.05.2026 | 5,04 | 5,04 | 4,90 | 5,03 | 0,20% | 3.629.586,00 |
| 19.05.2026 | 4,91 | 5,16 | 4,78 | 5,02 | 1,83% | 3.661.423,00 |
| 18.05.2026 | 5,02 | 5,03 | 4,84 | 4,93 | -1,20% | 4.870.775,00 |
| 15.05.2026 | 4,94 | 5,12 | 4,91 | 4,99 | 0,60% | 4.821.089,00 |
| 14.05.2026 | 5,00 | 5,05 | 4,88 | 4,96 | -0,60% | 4.853.327,00 |
| 13.05.2026 | 4,81 | 5,12 | 4,73 | 4,99 | 1,84% | 4.243.870,00 |
| 12.05.2026 | 5,11 | 5,12 | 4,67 | 4,90 | -16,67% | 8.399.255,00 |
| 11.05.2026 | 6,23 | 6,23 | 5,84 | 5,88 | -5,92% | 3.337.254,00 |
| 08.05.2026 | 6,29 | 6,34 | 6,10 | 6,25 | 0,48% | 1.896.910,00 |
| 07.05.2026 | 6,27 | 6,41 | 6,20 | 6,22 | -0,48% | 1.546.190,00 |
| 06.05.2026 | 6,23 | 6,32 | 6,16 | 6,25 | 2,80% | 1.340.291,00 |
| 05.05.2026 | 5,96 | 6,11 | 5,93 | 6,08 | 2,88% | 2.356.763,00 |
| 04.05.2026 | 6,08 | 6,14 | 5,91 | 5,91 | -2,96% | 2.365.412,00 |
| 01.05.2026 | 6,12 | 6,17 | 6,05 | 6,09 | 0,33% | 2.156.493,00 |
| 30.04.2026 | 5,98 | 6,26 | 5,96 | 6,07 | 1,85% | 2.464.754,00 |
| 29.04.2026 | 6,15 | 6,23 | 5,89 | 5,96 | -3,72% | 1.921.939,00 |
| 28.04.2026 | 6,25 | 6,32 | 6,15 | 6,19 | -0,16% | 1.817.579,00 |
| 27.04.2026 | 5,99 | 6,21 | 5,99 | 6,20 | 3,51% | 2.401.388,00 |
| 24.04.2026 | 6,17 | 6,18 | 5,95 | 5,99 | -3,23% | 1.603.253,00 |
| 23.04.2026 | 6,10 | 6,27 | 6,03 | 6,19 | 1,31% | 2.178.659,00 |
| 22.04.2026 | 6,60 | 6,65 | 6,07 | 6,11 | -6,14% | 2.565.729,00 |
| 21.04.2026 | 6,45 | 6,65 | 6,38 | 6,51 | 0,93% | 2.664.389,00 |
| 20.04.2026 | 6,24 | 6,48 | 6,24 | 6,45 | 2,38% | 3.982.065,00 |
| 17.04.2026 | 6,26 | 6,50 | 6,25 | 6,30 | 3,62% | 4.001.140,00 |
| 16.04.2026 | 6,13 | 6,29 | 5,99 | 6,08 | -1,14% | 2.792.250,00 |
| 15.04.2026 | 6,14 | 6,29 | 6,09 | 6,15 | 0,16% | 1.677.687,00 |