0,930$
1,20%
Echtzeit-Aktienkurs Urban One Inc.
Bid:
Ask:
Aktienkurse zur Urban One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 6,57 | 6,73 | 6,27 | 6,27 | -6,28% | 17.646,00 |
| 04.06.2026 | 6,17 | 6,83 | 6,16 | 6,69 | 5,19% | 27.557,00 |
| 03.06.2026 | 6,31 | 6,51 | 6,01 | 6,36 | -0,93% | 32.992,00 |
| 02.06.2026 | 6,56 | 6,66 | 6,27 | 6,42 | -4,18% | 23.158,00 |
| 01.06.2026 | 6,60 | 6,80 | 6,36 | 6,70 | 1,67% | 29.161,00 |
| 29.05.2026 | 6,29 | 7,01 | 6,29 | 6,59 | 5,78% | 49.179,00 |
| 28.05.2026 | 6,00 | 6,23 | 5,87 | 6,23 | 6,86% | 19.127,00 |
| 27.05.2026 | 5,72 | 5,84 | 5,42 | 5,83 | 3,74% | 28.201,00 |
| 26.05.2026 | 6,10 | 6,10 | 5,60 | 5,62 | -6,57% | 20.006,00 |
| 22.05.2026 | 6,01 | 6,33 | 5,65 | 6,02 | 1,26% | 17.057,00 |
| 21.05.2026 | 5,63 | 6,37 | 5,56 | 5,94 | 3,13% | 54.774,00 |
| 20.05.2026 | 5,50 | 5,76 | 5,44 | 5,76 | 2,67% | 18.894,00 |
| 19.05.2026 | 5,35 | 5,70 | 5,35 | 5,61 | 2,19% | 19.396,00 |
| 18.05.2026 | 5,67 | 5,67 | 5,35 | 5,49 | -2,31% | 19.964,00 |
| 15.05.2026 | 6,09 | 6,09 | 5,58 | 5,62 | -0,71% | 27.528,00 |
| 14.05.2026 | 6,25 | 6,25 | 5,39 | 5,66 | -12,52% | 80.788,00 |
| 13.05.2026 | 6,56 | 6,80 | 6,37 | 6,47 | -2,85% | 54.704,00 |
| 12.05.2026 | 6,49 | 6,95 | 6,11 | 6,66 | -0,60% | 44.783,00 |
| 11.05.2026 | 7,26 | 7,26 | 6,40 | 6,70 | -8,97% | 36.939,00 |
| 08.05.2026 | 7,81 | 7,81 | 7,09 | 7,36 | -6,95% | 42.419,00 |
| 07.05.2026 | 8,96 | 9,14 | 7,61 | 7,91 | -13,65% | 87.827,00 |
| 06.05.2026 | 9,81 | 10,25 | 8,90 | 9,16 | -8,31% | 136.209,00 |
| 05.05.2026 | 8,14 | 10,42 | 7,80 | 9,99 | 20,36% | 401.279,00 |
| 04.05.2026 | 5,96 | 8,88 | 5,82 | 8,30 | 13,54% | 468.544,00 |
| 01.05.2026 | 5,45 | 7,60 | 5,34 | 7,31 | 39,24% | 4.269.364,00 |
| 30.04.2026 | 5,30 | 5,33 | 5,14 | 5,25 | 0,38% | 13.568,00 |
| 29.04.2026 | 5,36 | 5,43 | 5,20 | 5,23 | -2,15% | 6.396,00 |
| 28.04.2026 | 5,53 | 5,59 | 5,26 | 5,35 | -2,99% | 5.839,00 |
| 27.04.2026 | 5,61 | 5,69 | 5,51 | 5,51 | -2,48% | 6.275,00 |
| 24.04.2026 | 5,58 | 5,74 | 5,55 | 5,65 | 0,18% | 6.175,00 |
| 23.04.2026 | 5,52 | 5,78 | 5,40 | 5,64 | -1,14% | 16.693,00 |
| 22.04.2026 | 5,74 | 5,78 | 5,37 | 5,71 | 0,09% | 13.363,00 |
| 21.04.2026 | 6,05 | 6,16 | 5,70 | 5,70 | -9,52% | 12.517,00 |
| 20.04.2026 | 6,16 | 6,30 | 6,11 | 6,30 | 3,62% | 7.226,00 |
| 17.04.2026 | 6,25 | 6,35 | 6,06 | 6,08 | -1,14% | 7.737,00 |
| 16.04.2026 | 6,02 | 6,47 | 5,91 | 6,15 | 5,49% | 20.552,00 |
| 15.04.2026 | 5,65 | 6,02 | 5,44 | 5,83 | 2,82% | 17.442,00 |
| 14.04.2026 | 5,46 | 5,84 | 5,35 | 5,67 | 5,78% | 26.102,00 |
| 13.04.2026 | 5,50 | 5,71 | 5,23 | 5,36 | 4,69% | 69.595,00 |
| 10.04.2026 | 5,75 | 5,91 | 5,10 | 5,12 | -10,49% | 64.859,00 |
| 09.04.2026 | 5,83 | 6,14 | 5,25 | 5,72 | 0,53% | 89.436,00 |
| 08.04.2026 | 6,11 | 6,28 | 5,69 | 5,69 | -1,56% | 61.247,00 |
| 07.04.2026 | 6,24 | 6,36 | 5,77 | 5,78 | -6,62% | 24.600,00 |
| 06.04.2026 | 6,06 | 6,54 | 6,06 | 6,19 | -0,32% | 21.501,00 |
| 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 |