42,540€
3,50%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,10 | 44,60 | 38,00 | 42,30 | 2,92% | - |
| 03.04.2025 | 46,80 | 48,40 | 39,20 | 41,10 | -19,80% | - |
| 02.04.2025 | 49,10 | 51,75 | 48,00 | 51,25 | 4,38% | - |
| 01.04.2025 | 48,30 | 49,70 | 48,10 | 49,10 | 1,24% | - |
| 31.03.2025 | 47,50 | 48,90 | 46,30 | 48,50 | 2,11% | - |
| 28.03.2025 | 48,10 | 48,40 | 46,70 | 47,50 | -1,04% | - |
| 27.03.2025 | 48,90 | 49,30 | 47,90 | 48,00 | -1,84% | - |
| 26.03.2025 | 49,30 | 50,25 | 48,10 | 48,90 | -0,81% | - |
| 25.03.2025 | 49,70 | 50,25 | 48,80 | 49,30 | -0,60% | - |
| 24.03.2025 | 45,20 | 49,70 | 45,20 | 49,60 | 9,01% | - |
| 21.03.2025 | 45,10 | 46,10 | 44,40 | 45,50 | 0,89% | - |
| 20.03.2025 | 45,30 | 46,30 | 45,00 | 45,10 | -0,22% | 300,00 |
| 19.03.2025 | 44,90 | 45,50 | 44,30 | 45,20 | 0,67% | 38,00 |
| 18.03.2025 | 44,90 | 45,10 | 44,50 | 44,90 | 0,00% | - |
| 17.03.2025 | 44,70 | 45,50 | 43,70 | 44,90 | 0,00% | - |
| 14.03.2025 | 45,90 | 47,20 | 44,70 | 44,90 | -2,39% | - |
| 13.03.2025 | 48,70 | 49,30 | 45,50 | 46,00 | -3,56% | - |
| 12.03.2025 | 49,80 | 50,75 | 47,30 | 47,70 | -3,64% | - |
| 11.03.2025 | 50,25 | 50,75 | 48,10 | 49,50 | -1,49% | - |
| 10.03.2025 | 48,90 | 50,75 | 48,70 | 50,25 | 1,72% | - |
| 07.03.2025 | 50,25 | 50,25 | 46,90 | 49,40 | -1,69% | 179,00 |
| 06.03.2025 | 52,75 | 53,25 | 50,15 | 50,25 | -5,63% | 245,00 |
| 05.03.2025 | 55,25 | 55,25 | 51,25 | 53,25 | -0,93% | 100,00 |
| 04.03.2025 | 56,25 | 56,25 | 52,75 | 53,75 | -4,44% | - |
| 03.03.2025 | 56,25 | 58,25 | 55,25 | 56,25 | 0,00% | 35,00 |
| 28.02.2025 | 55,50 | 56,75 | 54,25 | 56,25 | 1,81% | - |
| 27.02.2025 | 48,20 | 56,25 | 48,20 | 55,25 | 9,95% | 37,00 |
| 26.02.2025 | 49,80 | 51,75 | 49,80 | 50,25 | 0,70% | - |
| 25.02.2025 | 51,75 | 51,75 | 49,50 | 49,90 | -3,57% | 62,00 |
| 24.02.2025 | 50,25 | 51,75 | 49,95 | 51,75 | 2,99% | - |
| 21.02.2025 | 52,25 | 53,25 | 49,90 | 50,25 | -3,83% | 40,00 |
| 20.02.2025 | 53,75 | 54,00 | 51,75 | 52,25 | -2,79% | 71,00 |
| 19.02.2025 | 54,75 | 55,25 | 52,25 | 53,75 | -2,71% | - |
| 18.02.2025 | 53,50 | 55,25 | 53,25 | 55,25 | 2,79% | - |
| 17.02.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 14.02.2025 | 53,75 | 54,25 | 51,75 | 53,25 | -0,93% | - |
| 13.02.2025 | 53,75 | 54,75 | 53,75 | 53,75 | 0,00% | - |
| 12.02.2025 | 53,75 | 53,75 | 52,50 | 53,75 | 0,00% | - |
| 11.02.2025 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 10.02.2025 | 54,75 | 55,25 | 52,75 | 54,25 | -0,91% | - |
| 07.02.2025 | 55,25 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 06.02.2025 | 54,75 | 56,25 | 54,75 | 55,25 | 0,91% | - |
| 05.02.2025 | 53,25 | 54,75 | 52,75 | 54,75 | 2,82% | - |
| 04.02.2025 | 52,50 | 53,75 | 51,50 | 53,25 | 1,91% | - |
| 03.02.2025 | 52,75 | 53,50 | 51,50 | 52,25 | -1,88% | 31,00 |
| 31.01.2025 | 54,25 | 54,75 | 53,25 | 53,25 | -0,93% | - |
| 30.01.2025 | 52,75 | 54,25 | 52,25 | 53,75 | 2,87% | - |
| 29.01.2025 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | 40,00 |
| 28.01.2025 | 52,00 | 53,75 | 52,00 | 53,25 | 2,90% | - |
| 27.01.2025 | 55,25 | 55,75 | 51,75 | 51,75 | -6,33% | - |
| 24.01.2025 | 56,75 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 23.01.2025 | 56,75 | 57,25 | 55,75 | 56,75 | 0,00% | - |
| 22.01.2025 | 55,50 | 58,50 | 55,50 | 56,75 | -2,58% | 40,00 |
| 21.01.2025 | 53,25 | 58,25 | 53,25 | 58,25 | 9,39% | 430,00 |
| 20.01.2025 | 53,25 | 53,25 | 52,75 | 53,25 | -0,93% | - |
| 17.01.2025 | 51,75 | 53,75 | 51,50 | 53,75 | 3,86% | - |
| 16.01.2025 | 53,25 | 53,75 | 51,75 | 51,75 | -2,82% | - |
| 15.01.2025 | 54,25 | 55,50 | 52,75 | 53,25 | -1,84% | - |
| 14.01.2025 | 54,50 | 56,25 | 53,75 | 54,25 | -0,46% | - |
| 13.01.2025 | 56,00 | 57,75 | 51,75 | 54,50 | -2,24% | - |
| 10.01.2025 | 55,75 | 56,75 | 55,00 | 55,75 | 0,45% | - |
| 09.01.2025 | 55,25 | 56,75 | 55,25 | 55,50 | 0,45% | - |
| 08.01.2025 | 54,75 | 55,75 | 53,75 | 55,25 | 0,91% | - |
| 07.01.2025 | 56,25 | 56,75 | 54,75 | 54,75 | -2,67% | - |
| 06.01.2025 | 55,75 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 03.01.2025 | 55,75 | 56,25 | 54,25 | 55,75 | 0,90% | - |
| 02.01.2025 | 53,25 | 55,75 | 52,75 | 55,25 | 4,74% | - |
| 30.12.2024 | 53,75 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 27.12.2024 | 52,75 | 54,25 | 52,75 | 53,25 | 0,95% | - |
| 23.12.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 30,00 |
| 20.12.2024 | 52,25 | 53,75 | 50,25 | 52,75 | 0,48% | - |
| 19.12.2024 | 51,25 | 52,50 | 51,25 | 52,50 | 2,44% | - |
| 18.12.2024 | 52,75 | 53,25 | 50,75 | 51,25 | -2,38% | - |
| 17.12.2024 | 51,75 | 53,25 | 51,75 | 52,50 | 1,45% | - |
| 16.12.2024 | 49,60 | 52,75 | 49,60 | 51,75 | 4,33% | - |
| 13.12.2024 | 49,60 | 50,25 | 49,10 | 49,60 | -0,20% | - |
| 12.12.2024 | 48,80 | 49,80 | 48,50 | 49,70 | 1,84% | - |
| 11.12.2024 | 48,20 | 49,10 | 48,00 | 48,80 | 1,24% | - |
| 10.12.2024 | 47,10 | 48,30 | 46,50 | 48,20 | 2,12% | - |
| 09.12.2024 | 47,20 | 47,60 | 46,30 | 47,20 | 0,00% | - |
| 06.12.2024 | 47,70 | 48,50 | 46,90 | 47,20 | -1,05% | - |
| 05.12.2024 | 49,80 | 50,25 | 47,60 | 47,70 | -4,50% | - |
| 04.12.2024 | 48,60 | 50,15 | 48,10 | 49,95 | 2,99% | 375,00 |
| 03.12.2024 | 48,60 | 48,90 | 48,00 | 48,50 | -0,61% | - |
| 02.12.2024 | 46,30 | 49,10 | 46,20 | 48,80 | 5,86% | 40,00 |
| 29.11.2024 | 45,10 | 46,90 | 44,90 | 46,10 | 2,22% | - |
| 28.11.2024 | 45,00 | 45,20 | 44,90 | 45,10 | 0,22% | - |
| 27.11.2024 | 39,10 | 45,50 | 39,10 | 45,00 | 14,21% | - |
| 26.11.2024 | 38,40 | 41,30 | 37,30 | 39,40 | 2,60% | 60,00 |
| 25.11.2024 | 37,50 | 38,90 | 36,60 | 38,40 | 2,95% | - |
| 22.11.2024 | 35,70 | 37,70 | 35,70 | 37,30 | 4,78% | - |
| 21.11.2024 | 35,10 | 36,00 | 34,70 | 35,60 | 2,01% | - |
| 20.11.2024 | 35,50 | 35,90 | 34,70 | 34,90 | -1,41% | 375,00 |
| 19.11.2024 | 36,30 | 36,50 | 35,20 | 35,40 | -2,48% | - |
| 18.11.2024 | 36,10 | 37,10 | 36,10 | 36,30 | 0,28% | - |
| 15.11.2024 | 37,30 | 37,30 | 36,10 | 36,20 | -2,95% | - |
| 14.11.2024 | 37,00 | 37,50 | 36,70 | 37,30 | 0,81% | - |
| 13.11.2024 | 36,20 | 38,30 | 36,20 | 37,00 | 2,21% | - |
| 12.11.2024 | 36,60 | 36,80 | 35,20 | 36,20 | -1,09% | - |
| 11.11.2024 | 35,20 | 37,30 | 35,20 | 36,60 | 3,98% | - |