4,740$
-2,27%
Echtzeit-Aktienkurs Under Armour
Bid:
Ask:
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,85 | 4,88 | 4,69 | 4,73 | -2,58% | 1.173.079,00 |
| 11.11.2026 | 4,88 | 4,93 | 4,76 | 4,85 | -2,90% | 978.386,00 |
| 10.11.2026 | 5,15 | 5,15 | 4,92 | 5,00 | -5,31% | 744.267,00 |
| 09.11.2026 | 5,12 | 5,34 | 4,98 | 5,28 | 3,23% | 575.473,00 |
| 06.11.2026 | 5,14 | 5,44 | 4,72 | 5,11 | -5,28% | 1.976.814,00 |
| 05.11.2026 | 5,55 | 5,62 | 5,23 | 5,40 | -3,23% | 1.823.087,00 |
| 04.11.2026 | 5,22 | 5,60 | 5,21 | 5,58 | 8,15% | 1.994.964,00 |
| 03.11.2026 | 5,07 | 5,17 | 5,03 | 5,16 | 1,58% | 971.202,00 |
| 02.11.2026 | 4,80 | 5,17 | 4,80 | 5,08 | 4,75% | 468.915,00 |
| 30.10.2026 | 4,98 | 5,00 | 4,82 | 4,85 | -0,62% | 1.258.442,00 |
| 29.10.2026 | 4,70 | 4,88 | 4,70 | 4,88 | 5,63% | 1.083.316,00 |
| 28.10.2026 | 4,52 | 4,63 | 4,52 | 4,62 | 1,54% | 1.185.647,00 |
| 27.10.2026 | 4,51 | 4,61 | 4,41 | 4,55 | 1,79% | 820.522,00 |
| 26.10.2026 | 4,56 | 4,64 | 4,47 | 4,47 | -1,87% | 565.526,00 |
| 23.10.2026 | 4,63 | 4,66 | 4,51 | 4,55 | -4,01% | 1.677.813,00 |
| 22.10.2026 | 4,54 | 4,75 | 4,54 | 4,74 | 4,18% | 1.278.575,00 |
| 21.10.2026 | 4,76 | 4,76 | 4,51 | 4,55 | -4,41% | 983.156,00 |
| 20.10.2026 | 4,68 | 4,80 | 4,67 | 4,76 | 2,48% | 775.406,00 |
| 19.10.2026 | 4,66 | 4,69 | 4,62 | 4,65 | 0,54% | 576.903,00 |
| 16.10.2026 | 4,79 | 4,83 | 4,62 | 4,62 | -2,84% | 2.436.747,00 |
| 15.10.2026 | 4,73 | 4,86 | 4,69 | 4,76 | 2,15% | 2.582.386,00 |
| 14.10.2026 | 4,72 | 4,74 | 4,63 | 4,66 | -2,41% | 3.243.197,00 |
| 13.10.2026 | 4,83 | 4,83 | 4,74 | 4,77 | -0,42% | 3.985.509,00 |
| 12.10.2026 | 4,76 | 4,84 | 4,75 | 4,79 | 0,10% | 1.938.956,00 |
| 09.10.2026 | 4,72 | 4,85 | 4,67 | 4,79 | 0,84% | 2.280.004,00 |
| 08.10.2026 | 4,65 | 4,76 | 4,62 | 4,75 | 1,17% | 2.095.939,00 |
| 07.10.2026 | 4,80 | 4,82 | 4,66 | 4,69 | -0,85% | 94.822,00 |
| 06.10.2026 | 4,62 | 4,75 | 4,60 | 4,73 | 4,07% | 524.546,00 |
| 05.10.2026 | 4,57 | 4,58 | 4,47 | 4,55 | -0,98% | 124.266,00 |
| 02.10.2026 | 4,57 | 4,72 | 4,48 | 4,59 | 1,44% | 624.897,00 |
| 01.10.2026 | 4,32 | 4,59 | 4,28 | 4,53 | 3,67% | 949.671,00 |
| 30.09.2026 | 4,24 | 4,40 | 4,20 | 4,37 | 3,56% | 218.320,00 |
| 29.09.2026 | 4,25 | 4,26 | 4,17 | 4,22 | -0,12% | 112.648,00 |
| 28.09.2026 | 4,33 | 4,33 | 4,18 | 4,22 | -3,54% | 3.549.655,00 |
| 25.09.2026 | 4,44 | 4,51 | 4,35 | 4,38 | -1,13% | 2.629.224,00 |
| 24.09.2026 | 4,45 | 4,52 | 4,39 | 4,43 | -0,56% | 1.686.282,00 |
| 23.09.2026 | 4,63 | 4,63 | 4,45 | 4,45 | -3,99% | 344.837,00 |
| 22.09.2026 | 4,79 | 4,80 | 4,63 | 4,64 | -0,86% | 212.685,00 |
| 21.09.2026 | 4,85 | 4,85 | 4,60 | 4,68 | -2,20% | 132.184,00 |
| 18.09.2026 | 4,83 | 4,90 | 4,76 | 4,78 | -1,14% | 295.654,00 |
| 17.09.2026 | 4,96 | 4,96 | 4,76 | 4,84 | -0,82% | 275.350,00 |
| 16.09.2026 | 4,87 | 4,98 | 4,85 | 4,88 | 1,25% | 300.019,00 |
| 15.09.2026 | 4,90 | 4,94 | 4,80 | 4,82 | -2,03% | 231.562,00 |
| 14.09.2026 | 4,96 | 5,04 | 4,91 | 4,92 | -1,40% | 87.797,00 |
| 11.09.2026 | 4,98 | 5,03 | 4,88 | 4,99 | 3,10% | 174.183,00 |
| 10.09.2026 | 4,73 | 4,85 | 4,69 | 4,84 | 0,94% | 204.288,00 |
| 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 |