80,520€
-3,01%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,47 | 83,86 | 80,41 | 80,55 | -2,98% | - |
| 29.10.2026 | 80,11 | 83,08 | 79,61 | 83,02 | 3,32% | - |
| 28.10.2026 | 81,54 | 81,61 | 79,71 | 80,36 | -1,18% | - |
| 27.10.2026 | 81,48 | 82,04 | 80,39 | 81,32 | -0,36% | - |
| 26.10.2026 | 77,56 | 82,06 | 77,38 | 81,61 | 5,14% | - |
| 23.10.2026 | 78,38 | 78,66 | 76,49 | 77,62 | -1,57% | - |
| 22.10.2026 | 77,41 | 78,97 | 76,80 | 78,86 | 2,06% | - |
| 21.10.2026 | 77,71 | 78,75 | 76,75 | 77,27 | -0,60% | 30,00 |
| 20.10.2026 | 77,47 | 78,49 | 77,23 | 77,74 | 0,47% | - |
| 19.10.2026 | 77,49 | 78,38 | 76,82 | 77,38 | 0,29% | - |
| 16.10.2026 | 77,89 | 80,39 | 76,98 | 77,16 | -1,18% | - |
| 15.10.2026 | 75,90 | 78,55 | 75,44 | 78,08 | 2,74% | - |
| 14.10.2026 | 75,75 | 76,88 | 74,85 | 75,99 | 0,01% | - |
| 13.10.2026 | 74,19 | 76,46 | 73,95 | 75,98 | 2,59% | - |
| 12.10.2026 | 73,59 | 75,00 | 72,62 | 74,06 | 0,97% | - |
| 09.10.2026 | 72,21 | 73,70 | 70,88 | 73,35 | 1,66% | - |
| 08.10.2026 | 71,23 | 72,52 | 70,46 | 72,15 | 1,19% | - |
| 07.10.2026 | 71,36 | 71,69 | 69,86 | 71,30 | 0,17% | - |
| 06.10.2026 | 72,70 | 73,14 | 70,73 | 71,18 | -2,10% | - |
| 05.10.2026 | 71,81 | 73,40 | 71,43 | 72,70 | 1,66% | - |
| 02.10.2026 | 70,06 | 71,83 | 70,00 | 71,52 | 2,58% | - |
| 01.10.2026 | 67,41 | 71,28 | 67,10 | 69,72 | 3,11% | - |
| 30.09.2026 | 66,70 | 67,71 | 66,16 | 67,62 | 1,38% | - |
| 29.09.2026 | 66,34 | 67,19 | 66,10 | 66,70 | 0,32% | - |
| 28.09.2026 | 66,15 | 67,40 | 65,51 | 66,48 | 1,50% | - |
| 25.09.2026 | 65,71 | 66,70 | 65,04 | 65,50 | -0,46% | - |
| 24.09.2026 | 65,72 | 66,76 | 65,02 | 65,81 | 0,50% | - |
| 23.09.2026 | 65,53 | 66,01 | 64,63 | 65,48 | -1,33% | - |
| 22.09.2026 | 64,68 | 67,26 | 64,66 | 66,36 | 2,52% | - |
| 21.09.2026 | 65,50 | 67,65 | 64,73 | 64,73 | -1,37% | - |
| 18.09.2026 | 66,04 | 66,53 | 65,58 | 65,63 | -0,99% | - |
| 17.09.2026 | 67,24 | 68,03 | 66,13 | 66,29 | -1,33% | - |
| 16.09.2026 | 65,78 | 68,00 | 65,60 | 67,18 | 2,17% | - |
| 15.09.2026 | 66,68 | 67,45 | 65,13 | 65,75 | -1,58% | - |
| 14.09.2026 | 67,75 | 68,04 | 66,10 | 66,81 | -1,05% | - |
| 11.09.2026 | 65,12 | 68,58 | 65,12 | 67,52 | 3,45% | - |
| 10.09.2026 | 66,69 | 67,25 | 63,93 | 65,27 | -2,47% | - |
| 09.09.2026 | 68,19 | 68,31 | 66,86 | 66,92 | -2,43% | - |
| 08.09.2026 | 69,10 | 71,06 | 68,36 | 68,59 | -0,75% | - |
| 07.09.2026 | 69,74 | 69,74 | 69,02 | 69,11 | -1,19% | - |
| 04.09.2026 | 69,31 | 70,06 | 67,31 | 69,94 | 1,03% | - |
| 03.09.2026 | 67,96 | 69,93 | 67,54 | 69,23 | 1,80% | - |
| 02.09.2026 | 68,40 | 68,81 | 67,34 | 68,01 | 0,84% | - |
| 01.09.2026 | 69,54 | 69,65 | 66,35 | 67,44 | -2,81% | - |
| 31.08.2026 | 69,83 | 70,04 | 68,40 | 69,39 | -0,92% | - |
| 28.08.2026 | 67,63 | 70,77 | 67,58 | 70,04 | 2,40% | - |
| 27.08.2026 | 68,78 | 73,00 | 67,15 | 68,40 | -3,64% | 120,00 |
| 26.08.2026 | 64,89 | 71,17 | 64,89 | 70,98 | 9,52% | - |
| 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% | - |