Börse:
18,108$
0,10%
Echtzeit-Aktienkurs Under Armour
Bid:
18,077$
Ask:
18,139$
Aktienkurse zur Under Armour Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 18,29 | 18,34 | 17,94 | 18,13 | 0,22% | 4.189.804,00 |
| 15.01.2021 | 18,36 | 18,49 | 17,72 | 18,09 | -2,22% | 4.158.160,00 |
| 14.01.2021 | 18,63 | 18,92 | 18,45 | 18,50 | 0,27% | 3.479.935,00 |
| 13.01.2021 | 18,86 | 18,92 | 18,31 | 18,45 | -2,23% | 3.254.126,00 |
| 12.01.2021 | 17,96 | 19,01 | 17,88 | 18,87 | 5,00% | 6.653.832,00 |
| 11.01.2021 | 17,47 | 18,00 | 17,35 | 17,97 | 1,53% | - |
| 08.01.2021 | 18,13 | 18,21 | 17,67 | 17,70 | -1,83% | 4.374.297,00 |
| 07.01.2021 | 18,10 | 18,28 | 17,79 | 18,03 | 0,33% | 5.283.164,00 |
| 06.01.2021 | 17,86 | 18,32 | 17,74 | 17,97 | 0,67% | 4.517.974,00 |
| 05.01.2021 | 17,37 | 18,00 | 17,26 | 17,85 | 2,94% | 4.959.440,00 |
| 04.01.2021 | 17,59 | 17,59 | 17,06 | 17,34 | 0,99% | - |
| 31.12.2020 | 17,39 | 17,48 | 17,10 | 17,17 | -1,60% | 3.206.200,00 |
| 30.12.2020 | 17,01 | 17,50 | 16,96 | 17,45 | 3,44% | 5.015.995,00 |
| 29.12.2020 | 17,07 | 17,21 | 16,72 | 16,87 | -2,32% | 4.871.489,00 |
| 28.12.2020 | 17,42 | 17,66 | 17,21 | 17,27 | -0,80% | 4.011.052,00 |
| 24.12.2020 | 17,42 | 17,43 | 16,90 | 17,41 | 0,29% | 3.020.348,00 |
| 23.12.2020 | 16,87 | 17,47 | 16,86 | 17,36 | 2,84% | 4.818.336,00 |
| 22.12.2020 | 17,40 | 17,41 | 16,87 | 16,88 | -2,76% | 4.577.060,00 |
| 21.12.2020 | 16,94 | 17,45 | 16,94 | 17,36 | -0,06% | - |
| 18.12.2020 | 17,30 | 17,54 | 17,20 | 17,37 | -0,29% | 5.416.121,00 |
| 17.12.2020 | 17,48 | 17,58 | 17,31 | 17,42 | -0,23% | 3.652.978,00 |
| 16.12.2020 | 17,68 | 17,85 | 17,25 | 17,46 | -1,19% | 3.437.451,00 |
| 15.12.2020 | 17,34 | 17,69 | 17,28 | 17,67 | 3,09% | 4.947.024,00 |
| 14.12.2020 | 17,43 | 17,49 | 17,09 | 17,14 | -0,17% | 3.608.834,00 |
| 11.12.2020 | 17,41 | 17,68 | 17,11 | 17,17 | -2,44% | 3.992.613,00 |
| 10.12.2020 | 17,39 | 17,60 | 17,13 | 17,60 | 0,17% | 3.894.465,00 |
| 09.12.2020 | 17,44 | 17,94 | 17,30 | 17,57 | 1,91% | 6.871.301,00 |
| 08.12.2020 | 16,89 | 17,62 | 16,82 | 17,24 | 1,06% | 6.257.373,00 |
| 07.12.2020 | 16,73 | 17,08 | 16,55 | 17,06 | 1,37% | 4.304.827,00 |
| 04.12.2020 | 17,02 | 17,16 | 16,70 | 16,83 | -1,00% | 4.224.049,00 |
| 03.12.2020 | 16,35 | 17,16 | 16,30 | 17,00 | 4,17% | 6.233.170,00 |
| 02.12.2020 | 16,45 | 16,62 | 16,23 | 16,32 | -1,54% | 6.693.453,00 |
| 01.12.2020 | 16,83 | 16,87 | 16,22 | 16,58 | 0,04% | - |
| 30.11.2020 | 16,70 | 16,76 | 16,33 | 16,57 | -0,66% | 4.781.673,00 |
| 27.11.2020 | 16,94 | 17,02 | 16,64 | 16,68 | -1,07% | 2.524.450,00 |
| 25.11.2020 | 16,82 | 16,95 | 16,33 | 16,86 | -0,88% | 4.630.451,00 |
| 24.11.2020 | 16,83 | 17,15 | 16,60 | 17,01 | 2,84% | 6.180.784,00 |
| 23.11.2020 | 16,91 | 16,98 | 16,41 | 16,54 | -1,14% | 6.149.501,00 |
| 20.11.2020 | 16,67 | 16,89 | 16,48 | 16,73 | 0,24% | 6.643.944,00 |
| 19.11.2020 | 16,15 | 16,72 | 16,06 | 16,69 | 2,58% | 4.459.564,00 |
| 18.11.2020 | 16,34 | 16,78 | 16,24 | 16,27 | 1,06% | 6.423.326,00 |
| 17.11.2020 | 15,76 | 16,16 | 15,43 | 16,10 | 2,16% | 6.168.159,00 |
| 16.11.2020 | 15,41 | 15,80 | 15,21 | 15,76 | 5,84% | 7.395.501,00 |
| 13.11.2020 | 14,50 | 14,98 | 14,43 | 14,89 | 3,91% | 4.157.910,00 |
| 12.11.2020 | 14,37 | 14,61 | 14,05 | 14,33 | -1,24% | 6.016.694,00 |
| 11.11.2020 | 15,13 | 15,13 | 14,36 | 14,51 | -3,65% | 8.678.283,00 |
| 10.11.2020 | 15,37 | 15,61 | 14,90 | 15,06 | -2,02% | 9.725.153,00 |
| 09.11.2020 | 15,82 | 16,20 | 15,37 | 15,37 | 3,78% | 9.357.531,00 |
| 06.11.2020 | 14,92 | 15,25 | 14,57 | 14,81 | -1,07% | 5.842.122,00 |
| 05.11.2020 | 14,46 | 15,05 | 14,45 | 14,97 | 3,96% | 8.328.680,00 |
| 04.11.2020 | 14,37 | 14,71 | 14,08 | 14,40 | -2,51% | 6.009.339,00 |
| 03.11.2020 | 14,76 | 14,84 | 14,44 | 14,77 | 2,14% | 6.601.938,00 |
| 02.11.2020 | 14,14 | 14,77 | 14,01 | 14,46 | 4,48% | 8.594.553,00 |
| 30.10.2020 | 15,21 | 15,39 | 13,52 | 13,84 | 0,36% | 21.996.528,00 |
| 29.10.2020 | 13,30 | 13,99 | 13,16 | 13,79 | 3,61% | 15.083.009,00 |
| 28.10.2020 | 13,27 | 13,51 | 13,12 | 13,31 | -2,63% | 6.512.108,00 |
| 27.10.2020 | 13,87 | 13,97 | 13,56 | 13,67 | -1,87% | 7.279.462,00 |
| 26.10.2020 | 14,54 | 14,54 | 13,70 | 13,93 | -4,98% | 9.384.476,00 |
| 23.10.2020 | 14,42 | 14,67 | 13,86 | 14,66 | 3,39% | 7.714.297,00 |
| 22.10.2020 | 14,05 | 14,21 | 13,88 | 14,18 | 1,72% | 6.301.728,00 |
| 21.10.2020 | 13,60 | 14,04 | 13,54 | 13,94 | 3,49% | 9.057.112,00 |
| 20.10.2020 | 13,37 | 13,95 | 13,31 | 13,47 | 1,58% | 8.807.035,00 |
| 19.10.2020 | 12,93 | 13,47 | 12,84 | 13,26 | 2,00% | 5.984.315,00 |
| 16.10.2020 | 13,02 | 13,21 | 12,70 | 13,00 | 0,62% | 7.309.146,00 |
| 15.10.2020 | 12,29 | 12,95 | 12,26 | 12,92 | 3,03% | 7.798.119,00 |
| 14.10.2020 | 12,75 | 13,05 | 12,52 | 12,54 | -2,18% | 4.183.164,00 |
| 13.10.2020 | 12,65 | 13,02 | 12,51 | 12,82 | 0,71% | 7.108.597,00 |
| 12.10.2020 | 12,59 | 12,74 | 12,45 | 12,73 | 1,43% | 5.060.983,00 |
| 09.10.2020 | 12,66 | 12,71 | 12,29 | 12,55 | -0,40% | 5.409.446,00 |
| 08.10.2020 | 12,25 | 12,65 | 12,22 | 12,60 | 3,53% | 6.377.841,00 |
| 07.10.2020 | 11,88 | 12,23 | 11,85 | 12,17 | 4,11% | 3.982.889,00 |
| 06.10.2020 | 12,20 | 12,30 | 11,64 | 11,69 | -3,87% | 4.555.315,00 |
| 05.10.2020 | 12,25 | 12,31 | 12,07 | 12,16 | 0,83% | 4.230.830,00 |
| 02.10.2020 | 11,49 | 12,10 | 11,43 | 12,06 | 1,69% | 4.764.496,00 |
| 01.10.2020 | 11,37 | 11,94 | 11,34 | 11,86 | 5,61% | 7.503.739,00 |
| 30.09.2020 | 11,17 | 11,47 | 11,13 | 11,23 | 1,35% | 4.808.427,00 |
| 29.09.2020 | 11,37 | 11,37 | 10,89 | 11,08 | -3,06% | 4.985.966,00 |
| 28.09.2020 | 11,37 | 11,53 | 11,25 | 11,43 | 2,42% | 5.783.013,00 |
| 25.09.2020 | 10,91 | 11,30 | 10,90 | 11,16 | 1,36% | 6.573.517,00 |
| 24.09.2020 | 11,30 | 11,32 | 10,75 | 11,01 | -3,67% | 8.635.170,00 |
| 23.09.2020 | 11,33 | 11,99 | 11,28 | 11,43 | 4,67% | 14.312.381,00 |
| 22.09.2020 | 10,67 | 10,97 | 10,51 | 10,92 | 2,15% | 6.674.549,00 |
| 21.09.2020 | 11,19 | 11,25 | 10,57 | 10,69 | -7,20% | 6.536.900,00 |
| 18.09.2020 | 11,95 | 11,97 | 11,37 | 11,52 | -3,76% | 9.509.717,00 |
| 17.09.2020 | 12,02 | 12,27 | 11,78 | 11,97 | -2,13% | 10.406.592,00 |
| 16.09.2020 | 11,68 | 12,42 | 11,66 | 12,23 | 4,89% | 9.282.671,00 |
| 15.09.2020 | 11,79 | 11,82 | 11,49 | 11,66 | -0,51% | 9.094.113,00 |
| 14.09.2020 | 11,38 | 11,75 | 11,13 | 11,72 | 3,53% | 9.473.217,00 |
| 11.09.2020 | 10,92 | 11,43 | 10,82 | 11,32 | 5,40% | 12.538.178,00 |
| 10.09.2020 | 10,66 | 10,85 | 10,60 | 10,74 | 1,42% | 9.497.426,00 |
| 09.09.2020 | 10,86 | 10,91 | 10,53 | 10,59 | -3,29% | 8.519.575,00 |
| 08.09.2020 | 10,22 | 11,04 | 10,22 | 10,95 | 4,99% | 9.628.535,00 |
| 04.09.2020 | 10,55 | 10,62 | 10,14 | 10,43 | 0,00% | 5.935.815,00 |
| 03.09.2020 | 10,38 | 10,76 | 10,37 | 10,43 | 0,38% | 7.604.370,00 |
| 02.09.2020 | 10,32 | 10,56 | 10,18 | 10,39 | 1,37% | 6.580.023,00 |
| 01.09.2020 | 9,72 | 10,26 | 9,66 | 10,25 | 4,49% | 5.298.276,00 |
| 31.08.2020 | 10,09 | 10,13 | 9,73 | 9,81 | -3,35% | 3.759.278,00 |
| 28.08.2020 | 9,98 | 10,17 | 9,84 | 10,15 | 2,32% | 3.923.821,00 |
| 27.08.2020 | 9,90 | 10,24 | 9,90 | 9,92 | 0,40% | 7.584.109,00 |
| 26.08.2020 | 10,14 | 10,19 | 9,87 | 9,88 | -2,85% | 5.803.264,00 |