64,945€
0,22%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 64,89 | 64,98 | 64,89 | 64,97 | 0,25% | - |
| 25.08.2026 | 65,20 | 65,51 | 63,38 | 64,81 | -0,63% | - |
| 24.08.2026 | 63,57 | 65,40 | 62,93 | 65,22 | 2,45% | - |
| 21.08.2026 | 62,21 | 64,52 | 62,07 | 63,66 | 1,73% | - |
| 20.08.2026 | 63,69 | 63,99 | 61,54 | 62,58 | -1,80% | - |
| 19.08.2026 | 64,44 | 66,13 | 63,32 | 63,72 | -2,01% | - |
| 18.08.2026 | 66,24 | 66,26 | 64,88 | 65,03 | -1,51% | - |
| 17.08.2026 | 67,26 | 67,26 | 65,54 | 66,02 | -2,14% | - |
| 14.08.2026 | 66,09 | 67,75 | 65,44 | 67,47 | 2,00% | - |
| 13.08.2026 | 67,22 | 68,33 | 65,34 | 66,15 | -1,88% | - |
| 12.08.2026 | 68,81 | 69,09 | 66,93 | 67,41 | -2,00% | - |
| 11.08.2026 | 68,86 | 69,02 | 67,28 | 68,79 | -0,10% | - |
| 10.08.2026 | 66,43 | 69,29 | 66,32 | 68,86 | 3,63% | - |
| 07.08.2026 | 67,41 | 67,74 | 65,32 | 66,44 | -0,99% | - |
| 06.08.2026 | 67,42 | 68,67 | 66,96 | 67,11 | -0,61% | - |
| 05.08.2026 | 68,56 | 69,38 | 67,03 | 67,52 | -0,35% | - |
| 04.08.2026 | 67,34 | 68,39 | 67,03 | 67,75 | 0,25% | - |
| 03.08.2026 | 64,60 | 67,92 | 64,52 | 67,58 | 4,73% | - |
| 31.07.2026 | 65,70 | 66,69 | 64,40 | 64,53 | -1,68% | - |
| 30.07.2026 | 65,75 | 66,24 | 64,39 | 65,63 | -0,55% | - |
| 29.07.2026 | 65,96 | 67,22 | 64,90 | 66,00 | -0,23% | - |
| 28.07.2026 | 63,89 | 66,17 | 62,90 | 66,15 | 3,60% | - |
| 27.07.2026 | 61,54 | 64,10 | 61,54 | 63,85 | 3,48% | - |
| 24.07.2026 | 61,18 | 62,12 | 60,33 | 61,70 | 0,83% | - |
| 23.07.2026 | 64,59 | 65,03 | 60,73 | 61,19 | -5,01% | - |
| 22.07.2026 | 64,70 | 64,83 | 63,34 | 64,42 | -0,41% | - |
| 21.07.2026 | 65,66 | 65,94 | 63,67 | 64,68 | -1,21% | - |
| 20.07.2026 | 63,73 | 67,16 | 63,61 | 65,47 | 2,63% | - |
| 17.07.2026 | 65,36 | 66,77 | 63,53 | 63,79 | -3,28% | - |
| 16.07.2026 | 63,70 | 67,51 | 63,00 | 65,95 | 4,92% | - |
| 15.07.2026 | 61,46 | 64,01 | 60,83 | 62,86 | 3,02% | 3,00 |
| 14.07.2026 | 61,37 | 61,91 | 60,05 | 61,02 | 0,24% | - |
| 13.07.2026 | 60,29 | 61,60 | 59,53 | 60,88 | 0,98% | - |
| 10.07.2026 | 60,60 | 61,15 | 59,63 | 60,29 | -0,83% | - |
| 09.07.2026 | 59,51 | 61,09 | 59,21 | 60,79 | 1,95% | - |
| 08.07.2026 | 59,77 | 59,84 | 57,61 | 59,63 | 0,40% | 1,00 |
| 07.07.2026 | 60,66 | 60,99 | 59,19 | 59,39 | -2,17% | - |
| 06.07.2026 | 61,81 | 62,73 | 59,87 | 60,70 | -1,80% | - |
| 03.07.2026 | 61,85 | 61,92 | 61,62 | 61,81 | 0,54% | - |
| 02.07.2026 | 62,02 | 62,48 | 61,16 | 61,48 | -1,04% | - |
| 01.07.2026 | 62,04 | 63,13 | 60,79 | 62,12 | 0,06% | - |
| 30.06.2026 | 62,49 | 62,90 | 60,82 | 62,08 | -0,61% | - |
| 29.06.2026 | 64,62 | 64,90 | 61,50 | 62,46 | -2,60% | - |
| 26.06.2026 | 62,77 | 64,54 | 62,16 | 64,13 | 1,92% | - |
| 25.06.2026 | 63,68 | 64,27 | 62,42 | 62,92 | -1,28% | - |
| 24.06.2026 | 62,39 | 64,49 | 62,05 | 63,73 | 1,72% | - |
| 23.06.2026 | 63,66 | 63,70 | 62,17 | 62,65 | -1,76% | - |
| 22.06.2026 | 66,46 | 66,99 | 63,15 | 63,78 | -4,12% | - |
| 19.06.2026 | 67,31 | 67,31 | 66,43 | 66,52 | -0,73% | - |
| 18.06.2026 | 63,00 | 67,02 | 63,00 | 67,01 | 6,65% | - |
| 17.06.2026 | 65,58 | 66,43 | 62,79 | 62,83 | -4,56% | - |
| 16.06.2026 | 66,45 | 67,74 | 65,75 | 65,83 | -1,74% | - |
| 15.06.2026 | 66,56 | 67,90 | 66,05 | 66,99 | 0,34% | - |
| 12.06.2026 | 66,83 | 68,61 | 66,33 | 66,77 | 1,10% | - |
| 11.06.2026 | 63,01 | 67,03 | 63,01 | 66,04 | 3,17% | - |
| 10.06.2026 | 63,92 | 64,77 | 63,20 | 64,01 | -0,37% | - |
| 09.06.2026 | 62,32 | 65,34 | 62,18 | 64,25 | 3,14% | - |
| 08.06.2026 | 61,70 | 64,19 | 61,66 | 62,30 | -1,20% | - |
| 05.06.2026 | 62,79 | 63,80 | 62,23 | 63,05 | 0,49% | - |
| 04.06.2026 | 62,58 | 63,63 | 62,20 | 62,75 | 1,13% | - |
| 03.06.2026 | 62,13 | 62,53 | 61,50 | 62,05 | 0,63% | - |
| 02.06.2026 | 61,49 | 61,88 | 60,55 | 61,66 | 0,74% | - |
| 01.06.2026 | 62,32 | 63,06 | 60,14 | 61,21 | -1,77% | - |
| 29.05.2026 | 64,22 | 64,85 | 62,10 | 62,31 | -3,20% | - |
| 28.05.2026 | 64,61 | 65,71 | 63,54 | 64,37 | -0,89% | - |
| 27.05.2026 | 64,85 | 66,61 | 64,75 | 64,95 | 0,62% | - |
| 26.05.2026 | 63,64 | 64,64 | 62,98 | 64,55 | 1,99% | 10,00 |
| 25.05.2026 | 61,95 | 63,36 | 61,95 | 63,29 | 0,07% | - |
| 22.05.2026 | 63,48 | 64,12 | 62,49 | 63,25 | -0,82% | - |
| 21.05.2026 | 60,39 | 64,12 | 60,39 | 63,77 | 3,18% | - |
| 20.05.2026 | 59,98 | 61,97 | 58,23 | 61,80 | 2,95% | 10,00 |
| 19.05.2026 | 59,72 | 60,17 | 58,36 | 60,03 | 0,30% | - |
| 18.05.2026 | 59,30 | 59,98 | 57,90 | 59,85 | 1,06% | - |
| 15.05.2026 | 58,93 | 60,10 | 57,55 | 59,23 | 0,76% | - |
| 14.05.2026 | 56,71 | 58,96 | 56,71 | 58,78 | 3,68% | - |
| 13.05.2026 | 57,07 | 57,53 | 55,76 | 56,70 | -0,78% | 40,00 |
| 12.05.2026 | 58,03 | 58,32 | 55,24 | 57,14 | -1,51% | - |
| 11.05.2026 | 60,62 | 61,03 | 57,02 | 58,02 | -4,82% | - |
| 08.05.2026 | 60,09 | 61,05 | 59,17 | 60,95 | 1,66% | - |
| 07.05.2026 | 61,15 | 61,73 | 59,27 | 59,96 | -2,04% | - |
| 06.05.2026 | 59,90 | 61,39 | 59,73 | 61,21 | 1,80% | - |
| 05.05.2026 | 58,30 | 60,61 | 58,30 | 60,13 | 3,10% | - |
| 04.05.2026 | 58,88 | 60,34 | 58,07 | 58,32 | -3,23% | - |
| 30.04.2026 | 58,83 | 60,26 | 57,88 | 60,26 | 2,99% | - |
| 29.04.2026 | 59,58 | 59,94 | 58,31 | 58,51 | -1,69% | - |
| 28.04.2026 | 61,72 | 62,25 | 59,36 | 59,52 | -3,44% | - |
| 27.04.2026 | 62,82 | 62,98 | 61,20 | 61,64 | -1,77% | - |
| 24.04.2026 | 63,21 | 64,03 | 62,34 | 62,75 | -0,64% | - |
| 23.04.2026 | 64,25 | 64,51 | 61,99 | 63,15 | -1,45% | - |
| 22.04.2026 | 63,61 | 64,77 | 62,98 | 64,08 | 0,34% | - |
| 21.04.2026 | 64,59 | 65,34 | 63,47 | 63,86 | -1,21% | - |
| 20.04.2026 | 63,03 | 65,20 | 61,83 | 64,65 | 2,87% | 240,00 |
| 17.04.2026 | 59,49 | 63,05 | 58,70 | 62,84 | 6,43% | - |
| 16.04.2026 | 57,79 | 59,20 | 57,09 | 59,05 | 1,82% | - |
| 15.04.2026 | 55,82 | 58,21 | 55,42 | 57,99 | 4,25% | - |
| 14.04.2026 | 57,35 | 57,97 | 55,00 | 55,63 | -2,68% | - |
| 13.04.2026 | 58,21 | 58,53 | 56,62 | 57,16 | -1,96% | - |
| 10.04.2026 | 58,74 | 59,16 | 57,26 | 58,30 | -0,84% | - |
| 09.04.2026 | 58,50 | 59,26 | 57,19 | 58,79 | 0,75% | - |
| 08.04.2026 | 55,82 | 59,02 | 55,45 | 58,35 | 3,62% | - |