0,930$
1,20%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,30 | 10,83 | 9,30 | 9,87 | -1,50% | 51,00 |
| 06.03.2026 | 10,85 | 11,05 | 9,90 | 10,02 | -8,83% | 51,00 |
| 05.03.2026 | 11,50 | 11,68 | 10,56 | 10,99 | -2,74% | 51,00 |
| 04.03.2026 | 11,15 | 11,64 | 10,99 | 11,30 | 2,54% | 20.431,00 |
| 03.03.2026 | 11,04 | 11,29 | 10,98 | 11,02 | -1,30% | 5.887,00 |
| 02.03.2026 | 10,77 | 11,40 | 10,77 | 11,17 | -1,89% | 10.967,00 |
| 27.02.2026 | 11,20 | 11,57 | 10,82 | 11,38 | -0,35% | 17.411,00 |
| 26.02.2026 | 11,65 | 11,95 | 10,90 | 11,42 | 0,97% | 13.148,00 |
| 25.02.2026 | 11,30 | 11,83 | 10,96 | 11,31 | 0,62% | 51,00 |
| 24.02.2026 | 10,86 | 12,90 | 10,86 | 11,24 | 3,50% | 51,00 |
| 23.02.2026 | 11,67 | 12,28 | 10,30 | 10,86 | -8,97% | 51,00 |
| 20.02.2026 | 12,57 | 12,97 | 11,71 | 11,93 | -10,23% | 26.429,00 |
| 19.02.2026 | 12,21 | 13,68 | 11,81 | 13,29 | 9,02% | 47.431,00 |
| 18.02.2026 | 12,59 | 13,60 | 12,00 | 12,19 | 2,96% | 46.060,00 |
| 17.02.2026 | 12,53 | 12,53 | 11,51 | 11,84 | -2,55% | 112.011,00 |
| 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 | 3,61% | 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 | 10.275,80% | 177.927,00 |
| 23.01.2026 | 0,09 | 0,12 | 0,09 | 0,11 | -98,83% | 77.040,00 |
| 22.01.2026 | 9,09 | 9,98 | 8,61 | 9,30 | 1,21% | 46.613,00 |
| 21.01.2026 | 8,80 | 9,39 | 8,60 | 9,19 | 3,98% | 60.758,00 |
| 20.01.2026 | 8,80 | 8,99 | 8,70 | 8,84 | 1,60% | 72.322,00 |
| 16.01.2026 | 9,97 | 10,30 | 8,70 | 8,70 | -15,52% | 275.827,00 |
| 15.01.2026 | 10,20 | 10,40 | 10,10 | 10,30 | -0,96% | 24.208,00 |
| 14.01.2026 | 10,40 | 11,60 | 10,00 | 10,40 | -0,95% | 99.276,00 |
| 13.01.2026 | 12,10 | 12,10 | 10,10 | 10,50 | -9,48% | 69.754,00 |
| 12.01.2026 | 11,60 | 11,69 | 11,20 | 11,60 | 1,75% | 12.397,00 |
| 09.01.2026 | 10,80 | 11,90 | 10,80 | 11,40 | 3,64% | 24.196,00 |
| 08.01.2026 | 11,00 | 11,30 | 10,10 | 11,00 | 4,76% | 66.050,00 |
| 07.01.2026 | 10,70 | 11,10 | 10,30 | 10,50 | -0,94% | 27.968,00 |
| 06.01.2026 | 10,30 | 10,95 | 10,30 | 10,60 | 2,91% | 30.658,00 |
| 05.01.2026 | 10,20 | 10,79 | 9,92 | 10,30 | 0,00% | 24.912,00 |