0,930$
1,20%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,93 | 6,38 | 5,83 | 6,21 | 4,72% | 24.071,00 |
| 01.04.2026 | 5,85 | 6,29 | 5,75 | 5,93 | 1,19% | 27.123,00 |
| 31.03.2026 | 5,68 | 6,30 | 5,45 | 5,86 | 4,27% | 128.799,00 |
| 30.03.2026 | 5,81 | 6,48 | 5,55 | 5,62 | -5,70% | 29.719,00 |
| 27.03.2026 | 6,83 | 6,83 | 5,74 | 5,96 | -8,59% | 41.120,00 |
| 26.03.2026 | 6,88 | 7,62 | 6,52 | 6,52 | -8,56% | 112.285,00 |
| 25.03.2026 | 6,55 | 7,25 | 6,26 | 7,13 | 8,85% | 127.160,00 |
| 24.03.2026 | 6,02 | 7,50 | 6,02 | 6,55 | 8,80% | 120.272,00 |
| 23.03.2026 | 5,46 | 6,15 | 5,24 | 6,02 | 7,12% | 51.403,00 |
| 20.03.2026 | 5,98 | 6,00 | 5,42 | 5,62 | -4,58% | 81.734,00 |
| 19.03.2026 | 6,03 | 6,81 | 5,35 | 5,89 | -3,52% | 137.197,00 |
| 18.03.2026 | 6,74 | 6,74 | 5,71 | 6,11 | -7,78% | 110.997,00 |
| 17.03.2026 | 7,57 | 7,81 | 6,39 | 6,62 | -5,02% | 109.190,00 |
| 16.03.2026 | 8,20 | 8,20 | 6,65 | 6,97 | -13,31% | 49.428,00 |
| 13.03.2026 | 8,40 | 8,63 | 7,99 | 8,04 | -2,43% | 5.728,00 |
| 12.03.2026 | 9,09 | 9,55 | 7,52 | 8,24 | -12,71% | 49.544,00 |
| 11.03.2026 | 10,00 | 10,24 | 9,30 | 9,44 | -0,11% | 18.016,00 |
| 10.03.2026 | 10,48 | 10,48 | 9,43 | 9,45 | -5,12% | 51.774,00 |
| 09.03.2026 | 10,30 | 10,83 | 9,30 | 9,96 | -0,60% | 11.475,00 |
| 06.03.2026 | 10,85 | 11,05 | 9,90 | 10,02 | -8,83% | 51.201,00 |
| 05.03.2026 | 11,50 | 11,68 | 10,56 | 10,99 | -2,74% | 14.761,00 |
| 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 |
| 02.01.2026 | 10,20 | 10,30 | 9,90 | 10,30 | 0,00% | 14.517,00 |
| 31.12.2025 | 10,30 | 10,50 | 9,95 | 10,30 | -1,90% | 42.002,00 |
| 30.12.2025 | 10,50 | 10,80 | 10,30 | 10,50 | -1,87% | 20.922,00 |
| 29.12.2025 | 10,40 | 10,80 | 10,00 | 10,70 | 1,90% | 246.888,00 |
| 26.12.2025 | 10,20 | 10,50 | 10,10 | 10,50 | 1,94% | 31.099,00 |
| 24.12.2025 | 10,20 | 10,50 | 10,10 | 10,30 | 0,98% | 42.275,00 |
| 23.12.2025 | 11,50 | 11,50 | 10,10 | 10,20 | -8,11% | 137.579,00 |
| 22.12.2025 | 11,90 | 12,20 | 11,00 | 11,10 | -5,13% | 21.909,00 |
| 19.12.2025 | 11,90 | 11,90 | 11,10 | 11,70 | 4,46% | 16.848,00 |
| 18.12.2025 | 11,20 | 11,60 | 11,20 | 11,20 | 0,00% | 12.811,00 |
| 17.12.2025 | 11,50 | 11,54 | 11,20 | 11,20 | -3,45% | 20.598,00 |
| 16.12.2025 | 11,90 | 12,41 | 11,20 | 11,60 | 0,87% | 21.557,00 |
| 15.12.2025 | 12,00 | 12,20 | 11,50 | 11,50 | -3,60% | 43.159,00 |
| 12.12.2025 | 12,20 | 12,75 | 11,93 | 11,93 | -4,57% | 29.934,00 |
| 11.12.2025 | 12,60 | 12,80 | 12,30 | 12,50 | 1,63% | 39.882,00 |
| 10.12.2025 | 12,00 | 13,40 | 12,00 | 12,30 | 6,03% | 276.901,00 |
| 09.12.2025 | 11,82 | 12,10 | 11,60 | 11,60 | -2,52% | 33.081,00 |
| 08.12.2025 | 11,70 | 12,45 | 11,70 | 11,90 | 0,85% | 8.888,00 |
| 05.12.2025 | 12,20 | 12,40 | 11,80 | 11,80 | -1,67% | 10.936,00 |
| 04.12.2025 | 11,80 | 12,40 | 11,60 | 12,00 | 1,69% | 8.798,00 |
| 03.12.2025 | 11,90 | 12,00 | 11,80 | 11,80 | -1,67% | 8.631,00 |
| 02.12.2025 | 12,10 | 12,10 | 11,82 | 12,00 | -0,25% | 6.101,00 |
| 01.12.2025 | 12,30 | 12,50 | 12,00 | 12,03 | -1,39% | 11.960,00 |
| 28.11.2025 | 12,10 | 12,43 | 12,06 | 12,20 | 1,67% | 9.442,00 |
| 26.11.2025 | 11,70 | 12,37 | 11,70 | 12,00 | -1,64% | 7.177,00 |
| 25.11.2025 | 12,10 | 12,50 | 11,60 | 12,20 | 2,52% | 9.362,00 |
| 24.11.2025 | 12,00 | 12,20 | 11,75 | 11,90 | 1,71% | 11.141,00 |
| 21.11.2025 | 12,20 | 12,81 | 11,70 | 11,70 | -5,65% | 16.273,00 |
| 20.11.2025 | 13,50 | 13,50 | 12,30 | 12,40 | -3,13% | 11.618,00 |
| 19.11.2025 | 12,60 | 13,66 | 12,20 | 12,80 | 1,59% | 27.377,00 |
| 18.11.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -2,33% | 20.124,00 |
| 17.11.2025 | 11,70 | 13,90 | 11,70 | 12,90 | 10,26% | 94.505,00 |
| 14.11.2025 | 11,50 | 11,80 | 11,50 | 11,70 | -0,85% | 16.165,00 |
| 13.11.2025 | 12,20 | 12,40 | 11,59 | 11,80 | -1,67% | 8.643,00 |
| 12.11.2025 | 11,70 | 12,40 | 11,60 | 12,00 | 3,45% | 18.612,00 |
| 11.11.2025 | 11,90 | 12,00 | 11,60 | 11,60 | -3,33% | 31.372,00 |
| 10.11.2025 | 12,50 | 12,60 | 11,80 | 12,00 | -4,76% | 27.218,00 |
| 07.11.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,24% | 9.642,00 |