62,305€
-3,21%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 57,30 | 58,30 | 55,84 | 56,31 | 1,20% | - |
| 02.04.2026 | 54,97 | 56,17 | 53,41 | 55,64 | 1,20% | 10,00 |
| 01.04.2026 | 54,85 | 55,49 | 54,40 | 54,98 | 0,77% | - |
| 31.03.2026 | 53,56 | 55,18 | 53,13 | 54,56 | 3,43% | - |
| 30.03.2026 | 53,18 | 54,30 | 52,67 | 52,75 | -0,15% | - |
| 27.03.2026 | 53,75 | 54,24 | 52,80 | 52,83 | -1,97% | - |
| 26.03.2026 | 53,07 | 54,64 | 52,87 | 53,89 | 1,35% | - |
| 25.03.2026 | 53,12 | 54,58 | 52,86 | 53,17 | -0,52% | - |
| 24.03.2026 | 53,16 | 54,51 | 51,80 | 53,45 | -0,61% | - |
| 23.03.2026 | 54,79 | 56,32 | 53,39 | 53,78 | -2,11% | - |
| 20.03.2026 | 56,39 | 56,60 | 54,78 | 54,94 | -2,62% | - |
| 19.03.2026 | 55,70 | 56,87 | 54,46 | 56,42 | 1,84% | - |
| 18.03.2026 | 56,68 | 57,11 | 55,36 | 55,40 | -2,34% | 1,00 |
| 17.03.2026 | 56,07 | 57,44 | 55,85 | 56,73 | 0,66% | - |
| 16.03.2026 | 55,55 | 57,40 | 55,55 | 56,36 | 1,68% | - |
| 13.03.2026 | 55,38 | 56,45 | 55,10 | 55,43 | 0,38% | - |
| 12.03.2026 | 56,10 | 56,27 | 55,02 | 55,22 | -2,01% | - |
| 11.03.2026 | 57,31 | 57,49 | 56,07 | 56,35 | -0,98% | - |
| 10.03.2026 | 55,41 | 57,12 | 54,98 | 56,91 | 3,55% | - |
| 09.03.2026 | 53,22 | 55,02 | 53,06 | 54,96 | -0,38% | - |
| 06.03.2026 | 56,51 | 56,76 | 54,02 | 55,17 | -1,64% | - |
| 05.03.2026 | 57,50 | 58,11 | 55,65 | 56,09 | -2,49% | - |
| 04.03.2026 | 56,72 | 57,86 | 55,04 | 57,52 | 1,43% | - |
| 03.03.2026 | 56,19 | 56,89 | 53,80 | 56,71 | 0,48% | - |
| 02.03.2026 | 55,37 | 57,63 | 54,26 | 56,44 | 0,75% | - |
| 27.02.2026 | 57,90 | 58,06 | 55,54 | 56,02 | -4,35% | - |
| 26.02.2026 | 56,77 | 59,00 | 54,75 | 58,57 | 6,51% | 82,00 |
| 25.02.2026 | 55,13 | 55,99 | 53,95 | 54,99 | -0,05% | - |
| 24.02.2026 | 55,90 | 56,86 | 55,02 | 55,02 | -1,34% | 65,00 |
| 23.02.2026 | 58,00 | 58,00 | 54,70 | 55,77 | -3,75% | - |
| 20.02.2026 | 58,78 | 59,97 | 56,83 | 57,94 | -1,36% | - |
| 19.02.2026 | 59,52 | 60,01 | 58,21 | 58,74 | -1,43% | - |
| 18.02.2026 | 60,42 | 60,85 | 59,04 | 59,59 | -0,45% | - |
| 17.02.2026 | 59,22 | 60,11 | 58,61 | 59,86 | 1,08% | - |
| 16.02.2026 | 59,13 | 59,33 | 59,13 | 59,22 | 0,14% | - |
| 13.02.2026 | 57,00 | 59,71 | 57,00 | 59,14 | 2,34% | 10,00 |
| 12.02.2026 | 59,44 | 60,44 | 57,62 | 57,79 | -2,23% | - |
| 11.02.2026 | 59,16 | 60,83 | 58,89 | 59,11 | -0,72% | - |
| 10.02.2026 | 59,72 | 60,52 | 58,88 | 59,54 | -0,47% | - |
| 09.02.2026 | 61,36 | 61,36 | 59,38 | 59,82 | -2,56% | - |
| 06.02.2026 | 60,41 | 61,95 | 60,21 | 61,39 | 2,15% | - |
| 05.02.2026 | 62,57 | 62,97 | 59,98 | 60,10 | -3,06% | 84,00 |
| 04.02.2026 | 61,44 | 62,93 | 61,28 | 62,00 | 1,57% | - |
| 03.02.2026 | 61,58 | 61,98 | 60,38 | 61,04 | -0,55% | - |
| 02.02.2026 | 59,80 | 62,40 | 58,59 | 61,38 | 3,89% | - |
| 30.01.2026 | 58,47 | 59,50 | 58,05 | 59,08 | 0,70% | - |
| 29.01.2026 | 58,25 | 58,69 | 57,78 | 58,67 | 0,58% | - |
| 28.01.2026 | 58,33 | 58,87 | 57,46 | 58,33 | 0,07% | - |
| 27.01.2026 | 58,05 | 59,00 | 56,75 | 58,29 | 0,10% | - |
| 26.01.2026 | 56,75 | 58,30 | 56,60 | 58,23 | 2,19% | - |
| 23.01.2026 | 60,33 | 60,33 | 56,83 | 56,98 | -3,85% | - |
| 22.01.2026 | 61,50 | 62,24 | 59,22 | 59,26 | -3,64% | - |
| 21.01.2026 | 59,96 | 62,40 | 59,50 | 61,50 | 2,83% | - |
| 20.01.2026 | 59,20 | 60,89 | 57,52 | 59,81 | 1,00% | - |
| 19.01.2026 | 59,90 | 59,90 | 59,14 | 59,22 | -2,10% | 50,00 |
| 16.01.2026 | 60,87 | 61,25 | 59,29 | 60,49 | -0,13% | - |
| 15.01.2026 | 60,23 | 60,75 | 58,97 | 60,57 | -0,03% | - |
| 14.01.2026 | 61,84 | 63,65 | 59,98 | 60,59 | -3,60% | - |
| 13.01.2026 | 61,73 | 64,50 | 60,72 | 62,85 | 2,00% | - |
| 12.01.2026 | 71,38 | 71,38 | 60,53 | 61,62 | -12,41% | - |
| 09.01.2026 | 70,11 | 71,53 | 68,20 | 70,35 | -0,97% | - |
| 08.01.2026 | 68,11 | 72,37 | 67,11 | 71,04 | 4,56% | - |
| 07.01.2026 | 69,12 | 69,28 | 66,92 | 67,94 | -1,65% | - |