53,360€
0,72%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 52,57 | 53,64 | 52,57 | 53,31 | 0,62% | - |
| 20.11.2025 | 51,64 | 53,31 | 51,64 | 52,98 | 1,94% | - |
| 19.11.2025 | 52,95 | 53,60 | 51,97 | 51,97 | -2,05% | - |
| 18.11.2025 | 52,71 | 53,56 | 52,08 | 53,06 | 1,59% | - |
| 17.11.2025 | 52,89 | 53,54 | 51,97 | 52,23 | -2,01% | - |
| 14.11.2025 | 54,27 | 54,56 | 52,98 | 53,30 | -1,84% | - |
| 13.11.2025 | 54,28 | 54,80 | 53,52 | 54,30 | -0,06% | - |
| 12.11.2025 | 53,05 | 55,02 | 52,65 | 54,33 | 2,12% | - |
| 11.11.2025 | 53,64 | 53,85 | 52,35 | 53,20 | -0,24% | - |
| 10.11.2025 | 55,34 | 56,74 | 53,25 | 53,33 | -3,42% | - |
| 07.11.2025 | 54,16 | 55,72 | 53,58 | 55,22 | 1,68% | 7,00 |
| 06.11.2025 | 55,97 | 57,08 | 53,48 | 54,31 | -3,29% | 12,00 |
| 05.11.2025 | 54,96 | 57,49 | 54,24 | 56,16 | 3,37% | - |
| 04.11.2025 | 53,86 | 54,59 | 52,84 | 54,33 | 0,93% | - |
| 03.11.2025 | 56,07 | 57,53 | 53,15 | 53,83 | -4,22% | - |
| 31.10.2025 | 56,81 | 57,45 | 55,32 | 56,20 | -0,92% | - |
| 30.10.2025 | 57,12 | 58,22 | 56,02 | 56,72 | -1,01% | 108,00 |
| 29.10.2025 | 57,49 | 57,98 | 56,36 | 57,30 | 0,32% | - |
| 28.10.2025 | 58,12 | 58,56 | 56,15 | 57,12 | -1,75% | - |
| 27.10.2025 | 58,31 | 59,64 | 57,63 | 58,14 | -0,07% | - |
| 24.10.2025 | 58,22 | 59,38 | 57,73 | 58,18 | 0,61% | - |
| 23.10.2025 | 58,47 | 59,02 | 56,73 | 57,83 | -1,01% | - |
| 22.10.2025 | 58,63 | 59,54 | 57,75 | 58,42 | -1,12% | - |
| 21.10.2025 | 57,52 | 59,35 | 57,28 | 59,08 | 2,89% | - |
| 20.10.2025 | 57,38 | 58,33 | 56,97 | 57,42 | 0,53% | - |
| 17.10.2025 | 57,96 | 57,96 | 55,87 | 57,12 | -0,28% | - |
| 16.10.2025 | 58,33 | 59,17 | 56,75 | 57,28 | -1,36% | - |
| 15.10.2025 | 58,58 | 59,26 | 57,51 | 58,07 | -0,79% | - |
| 14.10.2025 | 59,66 | 59,66 | 57,81 | 58,53 | -2,56% | - |
| 13.10.2025 | 58,82 | 61,03 | 58,81 | 60,07 | 2,33% | - |
| 10.10.2025 | 60,69 | 61,58 | 58,69 | 58,70 | -3,41% | - |
| 09.10.2025 | 61,62 | 62,49 | 60,54 | 60,77 | -1,97% | - |
| 08.10.2025 | 60,31 | 63,08 | 60,05 | 61,99 | 2,55% | 368,00 |
| 07.10.2025 | 62,37 | 63,17 | 59,71 | 60,45 | -3,40% | - |
| 06.10.2025 | 62,06 | 63,17 | 60,70 | 62,58 | 0,66% | - |
| 03.10.2025 | 62,47 | 62,86 | 61,70 | 62,17 | -0,73% | - |
| 02.10.2025 | 62,24 | 62,89 | 61,63 | 62,63 | 0,08% | - |
| 01.10.2025 | 60,87 | 62,66 | 59,45 | 62,58 | 3,54% | - |
| 30.09.2025 | 61,62 | 62,36 | 59,64 | 60,44 | -1,93% | - |
| 29.09.2025 | 62,59 | 63,09 | 60,26 | 61,63 | -1,46% | 368,00 |
| 26.09.2025 | 61,10 | 62,62 | 60,48 | 62,54 | 2,86% | - |
| 25.09.2025 | 60,67 | 61,58 | 59,85 | 60,80 | 0,33% | - |
| 24.09.2025 | 60,99 | 61,91 | 59,93 | 60,60 | -0,74% | - |
| 23.09.2025 | 61,05 | 61,47 | 60,47 | 61,05 | 0,16% | - |
| 22.09.2025 | 60,81 | 61,70 | 60,25 | 60,95 | 0,63% | - |
| 19.09.2025 | 60,83 | 61,21 | 59,70 | 60,57 | -0,39% | - |
| 18.09.2025 | 59,57 | 61,12 | 59,04 | 60,81 | 2,51% | - |
| 17.09.2025 | 59,29 | 59,83 | 58,46 | 59,32 | 0,14% | - |
| 16.09.2025 | 61,20 | 61,53 | 58,24 | 59,24 | -2,52% | - |
| 15.09.2025 | 57,75 | 60,82 | 57,73 | 60,77 | 4,60% | - |
| 12.09.2025 | 60,93 | 61,55 | 57,43 | 58,10 | -4,80% | - |
| 11.09.2025 | 60,33 | 61,33 | 59,25 | 61,03 | 1,73% | - |
| 10.09.2025 | 61,50 | 61,84 | 59,89 | 59,99 | -1,86% | - |
| 09.09.2025 | 61,72 | 62,43 | 60,33 | 61,13 | -1,39% | - |
| 08.09.2025 | 60,43 | 62,32 | 59,40 | 61,99 | 2,62% | 13,00 |
| 05.09.2025 | 61,24 | 61,24 | 59,19 | 60,41 | -1,31% | - |
| 04.09.2025 | 57,32 | 61,24 | 56,97 | 61,21 | 6,75% | - |
| 03.09.2025 | 58,08 | 58,60 | 56,99 | 57,34 | -1,22% | - |
| 02.09.2025 | 57,26 | 58,25 | 56,38 | 58,05 | 1,33% | 34,00 |
| 01.09.2025 | 57,20 | 57,32 | 57,08 | 57,29 | 0,03% | - |
| 29.08.2025 | 59,60 | 61,11 | 57,21 | 57,27 | -3,94% | 7,00 |
| 28.08.2025 | 61,54 | 67,04 | 59,04 | 59,62 | -11,31% | - |
| 27.08.2025 | 65,52 | 67,30 | 65,38 | 67,22 | 2,56% | 150,00 |
| 26.08.2025 | 65,92 | 66,70 | 65,06 | 65,54 | -0,53% | - |
| 25.08.2025 | 65,48 | 66,68 | 64,80 | 65,89 | 0,46% | 3,00 |
| 22.08.2025 | 63,68 | 65,88 | 63,27 | 65,59 | 3,13% | - |
| 21.08.2025 | 62,96 | 63,97 | 62,27 | 63,60 | 1,00% | - |
| 20.08.2025 | 64,69 | 64,89 | 61,45 | 62,97 | -2,63% | 154,00 |
| 19.08.2025 | 65,71 | 66,06 | 64,47 | 64,67 | -1,85% | - |
| 18.08.2025 | 66,27 | 67,00 | 63,37 | 65,89 | -0,53% | - |
| 15.08.2025 | 66,37 | 66,76 | 65,31 | 66,24 | -0,24% | - |
| 14.08.2025 | 67,92 | 68,44 | 65,59 | 66,40 | -2,30% | - |
| 13.08.2025 | 67,07 | 68,47 | 66,61 | 67,96 | 1,43% | - |
| 12.08.2025 | 67,01 | 67,70 | 66,24 | 67,00 | 0,01% | - |
| 11.08.2025 | 65,53 | 67,73 | 65,53 | 66,99 | 1,96% | - |
| 08.08.2025 | 66,73 | 67,72 | 64,71 | 65,70 | -1,68% | 17,00 |
| 07.08.2025 | 68,45 | 69,75 | 64,29 | 66,82 | -2,37% | - |
| 06.08.2025 | 67,25 | 68,45 | 67,03 | 68,44 | 1,85% | - |
| 05.08.2025 | 68,43 | 69,42 | 66,77 | 67,20 | -1,70% | - |
| 04.08.2025 | 65,95 | 68,36 | 65,95 | 68,36 | 6,13% | - |
| 01.08.2025 | 65,94 | 65,94 | 62,84 | 64,41 | -2,19% | - |
| 31.07.2025 | 66,73 | 68,42 | 65,49 | 65,85 | -1,47% | - |
| 30.07.2025 | 66,23 | 67,65 | 65,59 | 66,83 | 0,94% | - |
| 29.07.2025 | 67,44 | 69,79 | 66,11 | 66,21 | -1,36% | - |
| 28.07.2025 | 64,62 | 67,17 | 64,51 | 67,12 | 4,39% | 154,00 |
| 25.07.2025 | 62,45 | 64,55 | 61,79 | 64,30 | 2,96% | - |
| 24.07.2025 | 66,05 | 66,51 | 62,13 | 62,45 | -5,69% | - |
| 23.07.2025 | 64,27 | 66,62 | 63,77 | 66,22 | 3,71% | - |
| 22.07.2025 | 63,93 | 65,24 | 63,82 | 63,85 | 0,03% | - |
| 21.07.2025 | 62,27 | 64,92 | 62,07 | 63,83 | 2,89% | 40,00 |
| 18.07.2025 | 61,14 | 62,61 | 60,85 | 62,04 | 1,27% | - |
| 17.07.2025 | 59,80 | 61,56 | 59,67 | 61,26 | 2,44% | - |
| 16.07.2025 | 60,35 | 60,73 | 58,72 | 59,80 | -0,75% | - |
| 15.07.2025 | 61,82 | 62,34 | 59,75 | 60,25 | -2,54% | - |
| 14.07.2025 | 61,82 | 62,14 | 60,59 | 61,82 | -0,02% | - |
| 11.07.2025 | 61,94 | 62,43 | 60,72 | 61,83 | -0,29% | - |
| 10.07.2025 | 61,36 | 63,03 | 60,85 | 62,01 | 0,86% | - |
| 09.07.2025 | 60,15 | 61,54 | 59,12 | 61,48 | 2,19% | - |
| 08.07.2025 | 60,35 | 61,54 | 59,19 | 60,16 | -0,18% | - |
| 07.07.2025 | 62,56 | 63,35 | 60,12 | 60,27 | -3,01% | - |