Under Armour, Inc. Class A UAA
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$4,90-0,03 (-0,61 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,93 | 0,00 % | $4,90 | $4,99 | $4,83 | 6,95M |
| 2026-10-09 | $4,93 | +1,02 % | $4,94 | $5,01 | $4,82 | 8,06M |
| 2026-10-08 | $4,88 | +1,24 % | $4,76 | $4,91 | $4,73 | 12,05M |
| 2026-10-07 | $4,82 | -1,23 % | $4,93 | $4,93 | $4,77 | 13,49M |
| 2026-10-06 | $4,88 | +3,83 % | $4,74 | $4,89 | $4,72 | 9,88M |
| 2026-10-05 | $4,70 | -0,21 % | $4,72 | $4,74 | $4,59 | 7,81M |
| 2026-10-02 | $4,71 | +1,51 % | $4,74 | $4,85 | $4,61 | 13,94M |
| 2026-10-01 | $4,64 | +4,04 % | $4,41 | $4,72 | $4,40 | 16,41M |
| 2026-09-30 | $4,46 | +4,45 % | $4,28 | $4,52 | $4,25 | 11,38M |
| 2026-09-29 | $4,27 | -0,23 % | $4,28 | $4,34 | $4,22 | 8,61M |
| 2026-09-28 | $4,28 | -3,39 % | $4,40 | $4,40 | $4,25 | 12,69M |
| 2026-09-25 | $4,43 | -1,56 % | $4,52 | $4,61 | $4,41 | 9,99M |
| 2026-09-24 | $4,50 | -0,66 % | $4,59 | $4,59 | $4,47 | 11,44M |
| 2026-09-23 | $4,53 | -4,43 % | $4,73 | $4,74 | $4,52 | 10,54M |
| 2026-09-22 | $4,74 | -0,63 % | $4,86 | $4,91 | $4,71 | 10,72M |
| 2026-09-21 | $4,77 | -2,25 % | $4,92 | $4,93 | $4,70 | 11,33M |
| 2026-09-18 | $4,88 | -1,81 % | $4,95 | $5,05 | $4,87 | 13,29M |
| 2026-09-17 | $4,97 | -0,60 % | $5,11 | $5,11 | $4,86 | 11,79M |
| 2026-09-16 | $5,00 | +0,81 % | $4,98 | $5,12 | $4,98 | 8,49M |
| 2026-09-15 | $4,96 | -1,39 % | $5,00 | $5,08 | $4,89 | 9,11M |
| 2026-09-14 | $5,03 | -1,57 % | $5,07 | $5,16 | $5,01 | 8,08M |
| 2026-09-11 | $5,11 | +2,82 % | $5,11 | $5,18 | $5,01 | 11,18M |
| 2026-09-10 | $4,97 | +1,43 % | $4,80 | $4,99 | $4,77 | 10,42M |
| 2026-09-09 | $4,90 | -3,16 % | $5,05 | $5,12 | $4,87 | 6,55M |
| 2026-09-08 | $5,06 | -3,62 % | $5,26 | $5,29 | $5,04 | 6,48M |
| 2026-09-04 | $5,25 | +1,16 % | $5,14 | $5,27 | $5,12 | 5,44M |
| 2026-09-03 | $5,19 | +0,78 % | $5,20 | $5,32 | $5,14 | 6,73M |
| 2026-09-02 | $5,15 | +4,67 % | $4,96 | $5,17 | $4,93 | 6,06M |
| 2026-09-01 | $4,92 | -2,38 % | $4,95 | $4,98 | $4,86 | 8,24M |
| 2026-08-31 | $5,04 | -0,79 % | $5,04 | $5,11 | $4,97 | 5,92M |
| 2026-08-28 | $5,08 | +0,20 % | $5,09 | $5,16 | $5,06 | 5,07M |
| 2026-08-27 | $5,07 | -1,55 % | $5,15 | $5,20 | $5,01 | 7,09M |
| 2026-08-26 | $5,15 | +0,59 % | $5,17 | $5,24 | $5,12 | 5,31M |
| 2026-08-25 | $5,12 | -4,66 % | $5,30 | $5,38 | $5,12 | 7,55M |
| 2026-08-24 | $5,37 | -0,37 % | $5,42 | $5,47 | $5,31 | 5,93M |
| 2026-08-21 | $5,39 | +1,70 % | $5,30 | $5,40 | $5,23 | 7,45M |
| 2026-08-20 | $5,30 | +0,95 % | $5,13 | $5,31 | $5,10 | 8,34M |
| 2026-08-19 | $5,25 | +3,55 % | $5,08 | $5,28 | $5,08 | 10,42M |
| 2026-08-18 | $5,07 | -4,16 % | $5,36 | $5,38 | $5,06 | 8,73M |
| 2026-08-17 | $5,29 | -1,31 % | $5,32 | $5,34 | $5,20 | 7,78M |
| 2026-08-14 | $5,36 | +0,19 % | $5,38 | $5,42 | $5,29 | 7,11M |
| 2026-08-13 | $5,35 | +1,71 % | $5,35 | $5,44 | $5,30 | 9,47M |
| 2026-08-12 | $5,26 | -1,50 % | $5,35 | $5,38 | $5,20 | 9,50M |
| 2026-08-11 | $5,34 | -9,03 % | $5,60 | $5,67 | $5,33 | 16,07M |
| 2026-08-10 | $5,87 | -3,93 % | $6,09 | $6,09 | $5,60 | 18,47M |
| 2026-08-07 | $6,11 | -4,53 % | $6,10 | $6,31 | $5,70 | 15,96M |
| 2026-08-06 | $6,40 | -5,33 % | $6,78 | $6,78 | $6,37 | 12,27M |
| 2026-08-05 | $6,76 | -1,17 % | $6,76 | $6,91 | $6,75 | 4,20M |
| 2026-08-04 | $6,84 | +0,88 % | $6,67 | $6,86 | $6,67 | 6,04M |
| 2026-08-03 | $6,78 | +1,95 % | $6,77 | $6,97 | $6,71 | 6,29M |
| 2026-07-31 | $6,65 | -2,64 % | $6,86 | $6,86 | $6,63 | 6,32M |
| 2026-07-30 | $6,83 | -3,26 % | $6,94 | $6,98 | $6,60 | 7,31M |
| 2026-07-29 | $7,06 | -1,12 % | $6,98 | $7,20 | $6,77 | 7,25M |
| 2026-07-28 | $7,14 | +0,85 % | $7,07 | $7,25 | $7,07 | 6,56M |
| 2026-07-27 | $7,08 | +0,71 % | $7,23 | $7,23 | $6,96 | 8,38M |
| 2026-07-24 | $7,03 | +4,30 % | $6,82 | $7,09 | $6,69 | 7,65M |
| 2026-07-23 | $6,74 | -7,16 % | $7,06 | $7,08 | $6,57 | 10,02M |
| 2026-07-22 | $7,26 | -1,49 % | $7,36 | $7,46 | $7,19 | 6,34M |
| 2026-07-21 | $7,37 | +1,24 % | $7,26 | $7,38 | $7,20 | 6,45M |
| 2026-07-20 | $7,28 | -2,02 % | $7,46 | $7,49 | $7,20 | 5,72M |
| 2026-07-17 | $7,43 | +2,48 % | $7,15 | $7,50 | $7,13 | 7,47M |
| 2026-07-16 | $7,25 | +5,84 % | $6,88 | $7,32 | $6,79 | 9,22M |
| 2026-07-15 | $6,85 | +3,63 % | $6,50 | $7,13 | $6,50 | 14,14M |
| 2026-07-14 | $6,61 | -2,07 % | $6,77 | $6,82 | $6,52 | 5,05M |
| 2026-07-13 | $6,75 | -0,59 % | $6,76 | $6,96 | $6,74 | 6,56M |
| 2026-07-10 | $6,79 | +3,03 % | $6,63 | $6,85 | $6,57 | 5,82M |
| 2026-07-09 | $6,59 | +1,85 % | $6,44 | $6,70 | $6,44 | 5,14M |
| 2026-07-08 | $6,47 | -4,01 % | $6,67 | $6,71 | $6,32 | 7,19M |
| 2026-07-07 | $6,74 | -1,03 % | $6,90 | $6,92 | $6,67 | 6,55M |
| 2026-07-06 | $6,81 | +2,71 % | $6,62 | $6,92 | $6,46 | 8,68M |
| 2026-07-02 | $6,63 | +0,76 % | $6,59 | $6,73 | $6,51 | 7,69M |
| 2026-07-01 | $6,58 | +2,97 % | $6,39 | $6,63 | $6,30 | 6,29M |
| 2026-06-30 | $6,39 | +3,23 % | $6,12 | $6,40 | $6,10 | 9,94M |
| 2026-06-29 | $6,19 | -1,75 % | $6,17 | $6,30 | $6,05 | 9,51M |
| 2026-06-26 | $6,30 | +3,62 % | $6,07 | $6,36 | $6,03 | 40,24M |
| 2026-06-25 | $6,08 | +0,33 % | $6,08 | $6,27 | $5,88 | 9,39M |
| 2026-06-24 | $6,06 | +4,84 % | $5,87 | $6,13 | $5,82 | 10,46M |
| 2026-06-23 | $5,78 | -2,20 % | $5,81 | $5,91 | $5,74 | 5,12M |
| 2026-06-22 | $5,91 | -2,48 % | $5,99 | $6,03 | $5,86 | 5,53M |
| 2026-06-18 | $6,06 | +6,32 % | $5,64 | $6,08 | $5,64 | 9,52M |
| 2026-06-17 | $5,70 | -2,40 % | $5,84 | $6,09 | $5,67 | 9,20M |
| 2026-06-16 | $5,84 | -2,99 % | $6,00 | $6,13 | $5,83 | 6,33M |
| 2026-06-15 | $6,02 | -0,50 % | $6,16 | $6,20 | $5,90 | 7,44M |
| 2026-06-12 | $6,05 | +0,67 % | $6,12 | $6,20 | $6,03 | 6,84M |
| 2026-06-11 | $6,01 | +5,44 % | $5,69 | $6,03 | $5,69 | 5,36M |
| 2026-06-10 | $5,70 | -1,38 % | $5,70 | $5,80 | $5,66 | 4,05M |
| 2026-06-09 | $5,78 | +1,94 % | $5,70 | $5,94 | $5,63 | 7,00M |
| 2026-06-08 | $5,67 | +1,98 % | $5,49 | $5,77 | $5,45 | 5,05M |
| 2026-06-05 | $5,56 | -0,36 % | $5,60 | $5,70 | $5,44 | 5,59M |
| 2026-06-04 | $5,58 | +2,39 % | $5,51 | $5,60 | $5,46 | 8,17M |