1,340$
-10,07%
Echtzeit-Aktienkurs urban-gro
Bid:
Ask:
Aktienkurse zur urban-gro Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1,50 | 1,55 | 1,34 | 1,35 | -9,40% | 101.783,00 |
30.05.2024 | 1,58 | 1,58 | 1,49 | 1,49 | -4,49% | 40.226,00 |
29.05.2024 | 1,59 | 1,60 | 1,56 | 1,56 | -3,17% | 16.691,00 |
28.05.2024 | 1,62 | 1,65 | 1,60 | 1,61 | 0,06% | 8.216,00 |
24.05.2024 | 1,59 | 1,66 | 1,59 | 1,61 | 1,26% | 21.520,00 |
23.05.2024 | 1,65 | 1,65 | 1,59 | 1,59 | -1,24% | 23.662,00 |
22.05.2024 | 1,68 | 1,69 | 1,60 | 1,61 | -5,85% | 40.307,00 |
21.05.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 0,59% | 22.581,00 |
20.05.2024 | 1,73 | 1,75 | 1,67 | 1,70 | -0,58% | 19.094,00 |
17.05.2024 | 1,77 | 1,80 | 1,71 | 1,71 | -2,29% | 16.454,00 |
16.05.2024 | 1,70 | 1,80 | 1,70 | 1,75 | 15,89% | 76.503,00 |
15.05.2024 | 1,87 | 1,87 | 1,50 | 1,51 | -18,38% | 90.310,00 |
14.05.2024 | 1,85 | 1,87 | 1,76 | 1,85 | 0,00% | 108.109,00 |
13.05.2024 | 1,82 | 1,85 | 1,78 | 1,85 | 0,54% | 81.546,00 |
10.05.2024 | 1,90 | 1,90 | 1,79 | 1,84 | -2,13% | 59.608,00 |
09.05.2024 | 1,86 | 1,93 | 1,79 | 1,88 | 1,62% | 42.912,00 |
08.05.2024 | 1,87 | 1,90 | 1,83 | 1,85 | 1,65% | 7.796,00 |
07.05.2024 | 1,90 | 1,90 | 1,79 | 1,82 | -5,21% | 13.965,00 |
06.05.2024 | 2,02 | 2,02 | 1,75 | 1,92 | -3,52% | 116.437,00 |
03.05.2024 | 1,96 | 2,09 | 1,95 | 1,99 | 3,11% | 32.565,00 |
02.05.2024 | 1,95 | 1,95 | 1,86 | 1,93 | 1,58% | 15.636,00 |
01.05.2024 | 2,01 | 2,15 | 1,86 | 1,90 | -8,65% | 83.392,00 |
30.04.2024 | 1,75 | 2,16 | 1,75 | 2,08 | 17,51% | 233.588,00 |
29.04.2024 | 1,78 | 1,78 | 1,73 | 1,77 | 1,14% | 40.645,00 |
26.04.2024 | 1,79 | 1,84 | 1,75 | 1,75 | -4,37% | 14.800,00 |
25.04.2024 | 1,67 | 1,85 | 1,67 | 1,83 | 10,24% | 54.654,00 |
24.04.2024 | 1,68 | 1,71 | 1,65 | 1,66 | -1,48% | 10.226,00 |
23.04.2024 | 1,55 | 1,71 | 1,55 | 1,69 | 2,12% | 14.313,00 |
22.04.2024 | 1,59 | 1,65 | 1,52 | 1,65 | 6,45% | 31.676,00 |
19.04.2024 | 1,53 | 1,57 | 1,52 | 1,55 | 0,00% | 19.360,00 |
18.04.2024 | 1,53 | 1,64 | 1,53 | 1,55 | -2,52% | 33.116,00 |
17.04.2024 | 1,64 | 1,67 | 1,53 | 1,59 | -2,45% | 57.475,00 |
16.04.2024 | 1,68 | 1,70 | 1,62 | 1,63 | -4,68% | 22.527,00 |
15.04.2024 | 1,67 | 1,75 | 1,65 | 1,71 | 4,27% | 54.532,00 |
12.04.2024 | 1,75 | 1,75 | 1,64 | 1,64 | -4,65% | 24.898,00 |
11.04.2024 | 1,67 | 1,75 | 1,67 | 1,72 | -2,27% | 17.198,00 |
10.04.2024 | 1,69 | 1,78 | 1,67 | 1,76 | 4,14% | 38.636,00 |
09.04.2024 | 1,72 | 1,74 | 1,68 | 1,69 | -2,87% | 30.534,00 |
08.04.2024 | 1,63 | 1,75 | 1,60 | 1,74 | 6,10% | 50.465,00 |
05.04.2024 | 1,63 | 1,72 | 1,60 | 1,64 | 0,61% | 27.083,00 |
04.04.2024 | 2,00 | 2,00 | 1,61 | 1,63 | -14,21% | 230.161,00 |
03.04.2024 | 1,66 | 1,96 | 1,56 | 1,90 | 25,99% | 522.528,00 |
02.04.2024 | 1,33 | 1,61 | 1,33 | 1,51 | 13,38% | 410.403,00 |
01.04.2024 | 1,33 | 1,38 | 1,29 | 1,33 | -2,92% | 165.317,00 |
28.03.2024 | 1,44 | 1,46 | 1,30 | 1,37 | -24,52% | 578.589,00 |
27.03.2024 | 1,95 | 1,95 | 1,77 | 1,82 | -6,92% | 291.345,00 |
26.03.2024 | 1,95 | 2,05 | 1,87 | 1,95 | 1,56% | 139.368,00 |
25.03.2024 | 2,17 | 2,19 | 1,80 | 1,92 | -11,11% | 163.729,00 |
22.03.2024 | 2,05 | 2,28 | 2,05 | 2,16 | 1,41% | 284.143,00 |
21.03.2024 | 2,04 | 2,15 | 2,00 | 2,13 | 5,45% | 54.593,00 |
20.03.2024 | 2,18 | 2,27 | 2,00 | 2,02 | -6,05% | 94.558,00 |
19.03.2024 | 2,14 | 2,23 | 2,09 | 2,15 | -2,71% | 34.542,00 |
18.03.2024 | 2,20 | 2,42 | 2,20 | 2,21 | 0,45% | 186.655,00 |
15.03.2024 | 2,01 | 2,25 | 1,99 | 2,20 | 10,00% | 133.727,00 |
14.03.2024 | 2,05 | 2,14 | 1,93 | 2,00 | -6,10% | 20.488,00 |
13.03.2024 | 1,99 | 2,18 | 1,94 | 2,13 | 8,67% | 57.462,00 |
12.03.2024 | 1,88 | 2,01 | 1,88 | 1,96 | 4,26% | 28.816,00 |
11.03.2024 | 1,94 | 2,03 | 1,87 | 1,88 | -5,29% | 65.210,00 |
08.03.2024 | 2,10 | 2,10 | 1,98 | 1,99 | -5,02% | 66.624,00 |
07.03.2024 | 2,11 | 2,15 | 1,97 | 2,09 | -0,95% | 72.543,00 |
06.03.2024 | 2,06 | 2,19 | 2,05 | 2,11 | 1,93% | 37.205,00 |
05.03.2024 | 2,01 | 2,18 | 1,83 | 2,07 | 2,99% | 86.986,00 |
04.03.2024 | 2,09 | 2,18 | 2,00 | 2,01 | -8,64% | 189.948,00 |
01.03.2024 | 2,23 | 2,26 | 1,99 | 2,20 | -3,08% | 191.812,00 |
29.02.2024 | 2,39 | 2,39 | 2,18 | 2,27 | -5,42% | 81.972,00 |
28.02.2024 | 2,41 | 2,51 | 2,36 | 2,40 | -1,23% | 33.604,00 |
27.02.2024 | 2,54 | 2,62 | 2,39 | 2,43 | -4,71% | 63.776,00 |
26.02.2024 | 2,36 | 2,75 | 2,36 | 2,55 | 9,91% | 160.035,00 |
23.02.2024 | 2,55 | 2,55 | 2,27 | 2,32 | -7,20% | 88.060,00 |
22.02.2024 | 2,61 | 2,65 | 2,39 | 2,50 | -2,72% | 57.701,00 |
21.02.2024 | 2,84 | 2,84 | 2,50 | 2,57 | -8,75% | 71.029,00 |
20.02.2024 | 2,50 | 2,82 | 2,43 | 2,82 | 15,91% | 146.703,00 |
16.02.2024 | 2,22 | 2,60 | 2,15 | 2,43 | 10,45% | 185.917,00 |
15.02.2024 | 2,58 | 2,71 | 2,17 | 2,20 | -16,35% | 156.151,00 |
14.02.2024 | 2,60 | 2,65 | 2,46 | 2,63 | 5,62% | 84.650,00 |
13.02.2024 | 2,29 | 2,52 | 2,29 | 2,49 | 5,51% | 70.684,00 |
12.02.2024 | 2,13 | 2,63 | 2,11 | 2,36 | 13,46% | 381.107,00 |
09.02.2024 | 1,83 | 2,08 | 1,83 | 2,08 | 13,04% | 241.701,00 |
08.02.2024 | 1,83 | 1,93 | 1,77 | 1,84 | 1,10% | 54.091,00 |
07.02.2024 | 1,99 | 1,99 | 1,82 | 1,82 | -8,54% | 34.462,00 |
06.02.2024 | 1,82 | 1,99 | 1,80 | 1,99 | 13,07% | 119.265,00 |
05.02.2024 | 1,88 | 1,89 | 1,72 | 1,76 | -6,38% | 45.778,00 |
02.02.2024 | 1,82 | 1,98 | 1,81 | 1,88 | 0,55% | 97.371,00 |
01.02.2024 | 1,71 | 1,88 | 1,66 | 1,87 | 9,99% | 131.689,00 |
31.01.2024 | 1,70 | 1,73 | 1,66 | 1,70 | -1,16% | 23.623,00 |
30.01.2024 | 1,71 | 1,74 | 1,65 | 1,72 | 1,18% | 11.536,00 |
29.01.2024 | 1,63 | 1,71 | 1,61 | 1,70 | 4,23% | 26.156,00 |
26.01.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,06% | 19.609,00 |
25.01.2024 | 1,62 | 1,65 | 1,55 | 1,63 | 3,03% | 22.973,00 |
24.01.2024 | 1,57 | 1,63 | 1,49 | 1,58 | 2,06% | 82.650,00 |
23.01.2024 | 1,56 | 1,57 | 1,52 | 1,55 | 1,97% | 23.828,00 |
22.01.2024 | 1,53 | 1,55 | 1,48 | 1,52 | 0,00% | 7.937,00 |
19.01.2024 | 1,55 | 1,59 | 1,44 | 1,52 | 0,00% | 60.356,00 |
18.01.2024 | 1,54 | 1,54 | 1,46 | 1,52 | 2,02% | 65.637,00 |
17.01.2024 | 1,54 | 1,55 | 1,43 | 1,49 | -3,25% | 29.309,00 |
16.01.2024 | 1,59 | 1,65 | 1,50 | 1,54 | 4,76% | 133.306,00 |
12.01.2024 | 1,49 | 1,60 | 1,45 | 1,47 | -2,00% | 18.056,00 |
11.01.2024 | 1,60 | 1,60 | 1,41 | 1,50 | -3,85% | 91.518,00 |
10.01.2024 | 1,57 | 1,61 | 1,52 | 1,56 | -2,50% | 58.118,00 |
09.01.2024 | 1,65 | 1,69 | 1,54 | 1,60 | -1,84% | 66.299,00 |