0,930$
1,20%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,95 | 15,09 | 10,95 | 12,15 | 1,72% | 113.757,00 |
| 12.02.2026 | 13,82 | 14,79 | 11,59 | 11,95 | -4,55% | 33.413,00 |
| 11.02.2026 | 11,44 | 12,70 | 11,00 | 12,52 | 9,59% | 48.299,00 |
| 10.02.2026 | 12,28 | 13,06 | 11,42 | 11,42 | -0,78% | 35.696,00 |
| 09.02.2026 | 13,03 | 13,70 | 11,51 | 11,51 | -5,58% | 7.766,00 |
| 06.02.2026 | 13,59 | 14,26 | 12,19 | 12,19 | -9,44% | 38.103,00 |
| 05.02.2026 | 13,44 | 15,00 | 13,00 | 13,46 | 3,62% | 78.784,00 |
| 04.02.2026 | 12,29 | 13,36 | 11,32 | 12,99 | 17,03% | 45.301,00 |
| 03.02.2026 | 12,05 | 12,27 | 11,10 | 11,10 | -8,04% | 7.899,00 |
| 02.02.2026 | 13,76 | 13,80 | 12,07 | 12,07 | -11,38% | 20.659,00 |
| 30.01.2026 | 14,53 | 16,94 | 13,51 | 13,62 | -9,86% | 91.404,00 |
| 29.01.2026 | 13,82 | 16,00 | 12,94 | 15,11 | 13,10% | 29.028,00 |
| 28.01.2026 | 13,28 | 14,60 | 12,53 | 13,36 | 2,38% | 18.367,00 |
| 27.01.2026 | 11,23 | 14,34 | 11,00 | 13,05 | 15,28% | 57.977,00 |
| 26.01.2026 | 10,07 | 12,30 | 9,20 | 11,32 | 3,76% | 177.927,00 |
| 23.01.2026 | 9,21 | 12,01 | 9,21 | 10,91 | 1.073,12% | 77.040,00 |
| 22.01.2026 | 0,91 | 1,00 | 0,86 | 0,93 | 0,00% | 46.613,00 |
| 21.01.2026 | 0,88 | 0,94 | 0,86 | 0,93 | 5,68% | 60.513,00 |
| 20.01.2026 | 0,88 | 0,90 | 0,87 | 0,88 | 1,15% | 68.308,00 |
| 16.01.2026 | 1,00 | 1,03 | 0,87 | 0,87 | -15,53% | 275.827,00 |
| 15.01.2026 | 1,02 | 1,04 | 1,01 | 1,03 | -0,96% | 24.208,00 |
| 14.01.2026 | 1,04 | 1,16 | 1,00 | 1,04 | -0,95% | 99.276,00 |
| 13.01.2026 | 1,21 | 1,21 | 1,01 | 1,05 | -9,48% | 69.205,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,12 | 1,16 | 1,75% | 12.377,00 |
| 09.01.2026 | 1,08 | 1,19 | 1,08 | 1,14 | 3,64% | 24.196,00 |
| 08.01.2026 | 1,10 | 1,13 | 1,01 | 1,10 | 4,76% | 65.695,00 |
| 07.01.2026 | 1,07 | 1,11 | 1,03 | 1,05 | -2,78% | 27.968,00 |
| 06.01.2026 | 1,03 | 1,10 | 1,03 | 1,08 | 4,85% | 30.658,00 |
| 05.01.2026 | 1,02 | 1,08 | 0,99 | 1,03 | 0,00% | 24.902,00 |
| 02.01.2026 | 1,02 | 1,03 | 0,99 | 1,03 | 0,00% | 14.517,00 |
| 31.12.2025 | 1,03 | 1,05 | 1,00 | 1,03 | -1,90% | 42.002,00 |
| 30.12.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -1,87% | 20.891,00 |
| 29.12.2025 | 1,04 | 1,08 | 1,00 | 1,07 | 1,90% | 245.963,00 |
| 26.12.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 1,94% | 31.099,00 |
| 24.12.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | 42.275,00 |
| 23.12.2025 | 1,15 | 1,15 | 1,01 | 1,02 | -8,11% | 130.380,00 |
| 22.12.2025 | 1,19 | 1,20 | 1,10 | 1,11 | -5,13% | 21.857,00 |
| 19.12.2025 | 1,19 | 1,19 | 1,11 | 1,17 | 4,46% | 16.848,00 |
| 18.12.2025 | 1,12 | 1,16 | 1,12 | 1,12 | 0,00% | 12.809,00 |
| 17.12.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -5,08% | 20.597,00 |
| 16.12.2025 | 1,19 | 1,24 | 1,12 | 1,18 | 2,61% | 21.557,00 |
| 15.12.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -3,60% | 43.059,00 |
| 12.12.2025 | 1,22 | 1,28 | 1,19 | 1,19 | -4,56% | 29.934,00 |
| 11.12.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -0,79% | 39.683,00 |
| 10.12.2025 | 1,20 | 1,34 | 1,20 | 1,26 | 8,62% | 272.178,00 |
| 09.12.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -2,52% | 33.081,00 |
| 08.12.2025 | 1,17 | 1,25 | 1,17 | 1,19 | 0,85% | 8.713,00 |
| 05.12.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -1,67% | 10.936,00 |
| 04.12.2025 | 1,18 | 1,24 | 1,16 | 1,20 | 1,69% | 8.739,00 |
| 03.12.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | 8.624,00 |
| 02.12.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,25% | 6.101,00 |
| 01.12.2025 | 1,23 | 1,25 | 1,20 | 1,20 | -1,39% | 11.926,00 |
| 28.11.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 1,67% | 9.442,00 |
| 26.11.2025 | 1,17 | 1,24 | 1,17 | 1,20 | -1,64% | 7.177,00 |
| 25.11.2025 | 1,21 | 1,25 | 1,16 | 1,22 | 2,52% | 9.362,00 |
| 24.11.2025 | 1,20 | 1,22 | 1,18 | 1,19 | 1,71% | 8.841,00 |
| 21.11.2025 | 1,22 | 1,28 | 1,17 | 1,17 | -4,88% | 16.273,00 |
| 20.11.2025 | 1,35 | 1,35 | 1,23 | 1,23 | -3,91% | 11.573,00 |
| 19.11.2025 | 1,26 | 1,37 | 1,22 | 1,28 | 1,59% | 27.377,00 |
| 18.11.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -0,01% | 17.563,00 |
| 17.11.2025 | 1,17 | 1,39 | 1,17 | 1,26 | 7,70% | 94.503,00 |
| 14.11.2025 | 1,15 | 1,18 | 1,15 | 1,17 | -0,85% | 16.165,00 |
| 13.11.2025 | 1,22 | 1,24 | 1,16 | 1,18 | -2,48% | 8.643,00 |
| 12.11.2025 | 1,17 | 1,24 | 1,16 | 1,21 | 4,31% | 18.612,00 |
| 11.11.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -3,33% | 31.346,00 |
| 10.11.2025 | 1,25 | 1,26 | 1,18 | 1,20 | -4,76% | 27.213,00 |
| 07.11.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | 9.642,00 |
| 06.11.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -0,79% | 13.344,00 |
| 05.11.2025 | 1,24 | 1,29 | 1,24 | 1,27 | -0,18% | 5.218,00 |
| 04.11.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,60% | 3.278,00 |
| 03.11.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 0,79% | 19.798,00 |
| 31.10.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 0,79% | 12.561,00 |
| 30.10.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -3,45% | 17.118,00 |
| 29.10.2025 | 1,34 | 1,46 | 1,29 | 1,31 | -2,61% | 32.669,00 |
| 28.10.2025 | 1,27 | 1,34 | 1,26 | 1,34 | 3,08% | 11.039,00 |
| 27.10.2025 | 1,31 | 1,33 | 1,27 | 1,30 | 1,96% | 16.186,00 |
| 24.10.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,39% | 7.195,00 |
| 23.10.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 10.856,00 |
| 22.10.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -1,54% | 20.144,00 |
| 21.10.2025 | 1,29 | 1,33 | 1,25 | 1,30 | 1,56% | 12.591,00 |
| 20.10.2025 | 1,29 | 1,33 | 1,26 | 1,28 | -1,92% | 19.806,00 |
| 17.10.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | 18.446,00 |
| 16.10.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -0,76% | 10.315,00 |
| 15.10.2025 | 1,35 | 1,36 | 1,32 | 1,32 | 0,00% | 16.561,00 |
| 14.10.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | 11.331,00 |
| 13.10.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | 18.102,00 |
| 10.10.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -3,15% | 16.850,00 |
| 09.10.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,21% | 8.118,00 |
| 08.10.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 2,26% | 11.631,00 |
| 07.10.2025 | 1,40 | 1,42 | 1,30 | 1,33 | -5,74% | 27.420,00 |
| 06.10.2025 | 1,34 | 1,45 | 1,31 | 1,41 | 7,71% | 59.540,00 |
| 03.10.2025 | 1,35 | 1,35 | 1,31 | 1,31 | 0,77% | 691,00 |
| 02.10.2025 | 1,33 | 1,37 | 1,30 | 1,30 | -3,70% | 23.218,00 |
| 01.10.2025 | 1,40 | 1,43 | 1,33 | 1,35 | -2,88% | 43.983,00 |
| 30.09.2025 | 1,39 | 1,45 | 1,37 | 1,39 | -0,71% | 17.600,00 |
| 29.09.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | 9.111,00 |
| 26.09.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,69% | 5.363,00 |
| 25.09.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -4,64% | 5.779,00 |
| 24.09.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 0,67% | 3.730,00 |
| 23.09.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 2,74% | 8.509,00 |