Under Armour, Inc. Class C UA
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$4,53+0,18 (+4,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,47 | +2,64 % | $4,33 | $4,47 | $4,28 | 1,67M |
| 2026-09-30 | $4,35 | +3,08 % | $4,25 | $4,40 | $4,19 | 2,55M |
| 2026-09-29 | $4,22 | -0,47 % | $4,23 | $4,26 | $4,16 | 2,69M |
| 2026-09-28 | $4,24 | -2,97 % | $4,35 | $4,40 | $4,18 | 3,87M |
| 2026-09-25 | $4,37 | -1,35 % | $4,43 | $4,50 | $4,34 | 3,33M |
| 2026-09-24 | $4,43 | -0,45 % | $4,51 | $4,51 | $4,38 | 2,68M |
| 2026-09-23 | $4,45 | -3,89 % | $4,60 | $4,62 | $4,44 | 2,88M |
| 2026-09-22 | $4,63 | -1,07 % | $4,78 | $4,80 | $4,63 | 2,89M |
| 2026-09-21 | $4,68 | -2,50 % | $4,80 | $4,82 | $4,59 | 2,96M |
| 2026-09-18 | $4,80 | -0,83 % | $4,83 | $4,90 | $4,75 | 4,16M |
| 2026-09-17 | $4,84 | -0,62 % | $4,96 | $4,96 | $4,75 | 1,93M |
| 2026-09-16 | $4,87 | +1,25 % | $4,83 | $4,98 | $4,83 | 1,84M |
| 2026-09-15 | $4,81 | -2,04 % | $4,89 | $4,93 | $4,79 | 1,85M |
| 2026-09-14 | $4,91 | -1,60 % | $4,97 | $5,04 | $4,90 | 1,81M |
| 2026-09-11 | $4,99 | +3,10 % | $4,97 | $5,03 | $4,87 | 2,38M |
| 2026-09-10 | $4,84 | +0,83 % | $4,76 | $4,85 | $4,68 | 2,42M |
| 2026-09-09 | $4,80 | -3,03 % | $4,90 | $4,99 | $4,78 | 1,84M |
| 2026-09-08 | $4,95 | -3,32 % | $5,11 | $5,15 | $4,93 | 2,24M |
| 2026-09-04 | $5,12 | +0,39 % | $5,04 | $5,14 | $5,04 | 1,70M |
| 2026-09-03 | $5,10 | +1,39 % | $5,06 | $5,19 | $5,01 | 2,16M |
| 2026-09-02 | $5,03 | +4,79 % | $4,81 | $5,06 | $4,81 | 2,53M |
| 2026-09-01 | $4,80 | -2,64 % | $4,88 | $4,88 | $4,75 | 3,01M |
| 2026-08-31 | $4,93 | -0,20 % | $4,91 | $4,99 | $4,85 | 2,49M |
| 2026-08-28 | $4,94 | -0,40 % | $4,99 | $5,03 | $4,94 | 2,18M |
| 2026-08-27 | $4,96 | -1,20 % | $5,02 | $5,07 | $4,91 | 2,22M |
| 2026-08-26 | $5,02 | +0,40 % | $5,05 | $5,11 | $5,00 | 1,77M |
| 2026-08-25 | $5,00 | -4,40 % | $5,15 | $5,18 | $5,00 | 2,36M |
| 2026-08-24 | $5,23 | -0,19 % | $5,29 | $5,33 | $5,18 | 2,06M |
| 2026-08-21 | $5,24 | +1,75 % | $5,18 | $5,26 | $5,09 | 2,05M |
| 2026-08-20 | $5,15 | +0,39 % | $5,02 | $5,16 | $4,98 | 2,06M |
| 2026-08-19 | $5,13 | +3,85 % | $5,09 | $5,14 | $4,98 | 2,57M |
| 2026-08-18 | $4,94 | -4,82 % | $5,18 | $5,25 | $4,93 | 3,43M |
| 2026-08-17 | $5,19 | -1,14 % | $5,22 | $5,22 | $5,08 | 2,25M |
| 2026-08-14 | $5,25 | +0,19 % | $5,24 | $5,28 | $5,18 | 2,28M |
| 2026-08-13 | $5,24 | +2,34 % | $5,25 | $5,31 | $5,17 | 2,58M |
| 2026-08-12 | $5,12 | -1,54 % | $5,20 | $5,24 | $5,08 | 2,85M |
| 2026-08-11 | $5,20 | -8,45 % | $5,51 | $5,57 | $5,19 | 4,31M |
| 2026-08-10 | $5,68 | -4,22 % | $5,92 | $5,95 | $5,49 | 3,18M |
| 2026-08-07 | $5,93 | -5,42 % | $6,00 | $6,18 | $5,62 | 5,61M |
| 2026-08-06 | $6,27 | -5,14 % | $6,67 | $6,67 | $6,22 | 5,90M |
| 2026-08-05 | $6,61 | -1,34 % | $6,76 | $6,76 | $6,59 | 2,35M |
| 2026-08-04 | $6,70 | +1,06 % | $6,61 | $6,71 | $6,57 | 2,92M |
| 2026-08-03 | $6,63 | +2,16 % | $6,61 | $6,81 | $6,56 | 2,25M |
| 2026-07-31 | $6,49 | -2,84 % | $6,68 | $6,68 | $6,48 | 1,92M |
| 2026-07-30 | $6,68 | -3,33 % | $6,81 | $6,81 | $6,46 | 2,19M |
| 2026-07-29 | $6,91 | -0,86 % | $6,93 | $7,03 | $6,62 | 2,27M |
| 2026-07-28 | $6,97 | +0,58 % | $7,00 | $7,06 | $6,91 | 2,09M |
| 2026-07-27 | $6,93 | +1,02 % | $6,98 | $7,06 | $6,81 | 1,72M |
| 2026-07-24 | $6,86 | +4,10 % | $6,60 | $6,89 | $6,55 | 1,72M |
| 2026-07-23 | $6,59 | -6,92 % | $6,85 | $6,88 | $6,41 | 3,50M |
| 2026-07-22 | $7,08 | -1,80 % | $7,17 | $7,28 | $7,02 | 2,20M |
| 2026-07-21 | $7,21 | +1,12 % | $7,11 | $7,22 | $7,05 | 2,17M |
| 2026-07-20 | $7,13 | -2,06 % | $7,24 | $7,32 | $7,04 | 1,85M |
| 2026-07-17 | $7,28 | +2,68 % | $7,02 | $7,32 | $7,00 | 3,26M |
| 2026-07-16 | $7,09 | +5,82 % | $6,74 | $7,13 | $6,68 | 3,18M |
| 2026-07-15 | $6,70 | +3,55 % | $6,47 | $6,95 | $6,42 | 3,32M |
| 2026-07-14 | $6,47 | -2,12 % | $6,71 | $6,71 | $6,38 | 1,99M |
| 2026-07-13 | $6,61 | 0,00 % | $6,64 | $6,80 | $6,61 | 2,34M |
| 2026-07-10 | $6,61 | +2,48 % | $6,47 | $6,68 | $6,46 | 1,73M |
| 2026-07-09 | $6,45 | +2,06 % | $6,33 | $6,55 | $6,30 | 1,74M |
| 2026-07-08 | $6,32 | -3,81 % | $6,49 | $6,49 | $6,18 | 2,44M |
| 2026-07-07 | $6,57 | -1,05 % | $6,74 | $6,75 | $6,51 | 3,33M |
| 2026-07-06 | $6,64 | +2,47 % | $6,47 | $6,76 | $6,30 | 4,34M |
| 2026-07-02 | $6,48 | +1,41 % | $6,34 | $6,53 | $6,34 | 2,54M |
| 2026-07-01 | $6,39 | +2,73 % | $6,22 | $6,44 | $6,11 | 2,89M |
| 2026-06-30 | $6,22 | +4,01 % | $5,97 | $6,22 | $5,91 | 3,35M |
| 2026-06-29 | $5,98 | -1,16 % | $6,03 | $6,08 | $5,86 | 3,57M |
| 2026-06-26 | $6,05 | +2,72 % | $5,91 | $6,16 | $5,82 | 23,64M |
| 2026-06-25 | $5,89 | +0,17 % | $5,87 | $6,07 | $5,70 | 3,14M |
| 2026-06-24 | $5,88 | +4,81 % | $5,62 | $5,92 | $5,61 | 3,62M |
| 2026-06-23 | $5,61 | -2,09 % | $5,68 | $5,72 | $5,56 | 2,35M |
| 2026-06-22 | $5,73 | -2,39 % | $5,81 | $5,84 | $5,68 | 2,35M |
| 2026-06-18 | $5,87 | +6,15 % | $5,58 | $5,89 | $5,57 | 3,40M |
| 2026-06-17 | $5,53 | -2,30 % | $5,67 | $5,90 | $5,52 | 2,45M |
| 2026-06-16 | $5,66 | -3,25 % | $5,78 | $5,95 | $5,66 | 2,75M |
| 2026-06-15 | $5,85 | -0,51 % | $5,95 | $6,01 | $5,74 | 3,05M |
| 2026-06-12 | $5,88 | +0,86 % | $5,86 | $6,03 | $5,85 | 3,04M |
| 2026-06-11 | $5,83 | +5,42 % | $5,51 | $5,83 | $5,51 | 2,43M |
| 2026-06-10 | $5,53 | -1,43 % | $5,54 | $5,64 | $5,53 | 1,79M |
| 2026-06-09 | $5,61 | +2,00 % | $5,56 | $5,76 | $5,49 | 2,31M |
| 2026-06-08 | $5,50 | +2,04 % | $5,33 | $5,60 | $5,32 | 2,26M |
| 2026-06-05 | $5,39 | -0,37 % | $5,38 | $5,52 | $5,28 | 2,34M |
| 2026-06-04 | $5,41 | +2,08 % | $5,30 | $5,43 | $5,30 | 3,42M |
| 2026-06-03 | $5,30 | +0,38 % | $5,22 | $5,33 | $5,18 | 2,10M |
| 2026-06-02 | $5,28 | -1,49 % | $5,32 | $5,43 | $5,24 | 3,01M |
| 2026-06-01 | $5,36 | -6,46 % | $5,64 | $5,67 | $5,36 | 3,86M |
| 2026-05-29 | $5,73 | -1,88 % | $5,81 | $5,84 | $5,72 | 4,08M |
| 2026-05-28 | $5,84 | +3,55 % | $5,60 | $5,93 | $5,57 | 2,78M |
| 2026-05-27 | $5,64 | +1,99 % | $5,63 | $5,78 | $5,62 | 3,38M |
| 2026-05-26 | $5,53 | +2,41 % | $5,43 | $5,59 | $5,32 | 3,16M |