81,220€
-1,54%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,31 | 83,80 | 80,42 | 80,85 | -1,99% | 84,00 |
| 29.10.2026 | 80,16 | 83,24 | 80,09 | 82,49 | 3,00% | 75,00 |
| 28.10.2026 | 81,63 | 81,65 | 79,72 | 80,09 | -1,80% | - |
| 27.10.2026 | 81,24 | 82,03 | 80,39 | 81,56 | 0,54% | - |
| 26.10.2026 | 77,24 | 82,06 | 77,22 | 81,12 | 4,94% | 130,00 |
| 23.10.2026 | 78,73 | 78,91 | 76,49 | 77,30 | -1,92% | - |
| 22.10.2026 | 77,28 | 79,03 | 77,15 | 78,81 | 1,80% | 60,00 |
| 21.10.2026 | 77,84 | 78,29 | 76,75 | 77,42 | -0,41% | 14,00 |
| 20.10.2026 | 77,33 | 78,50 | 77,03 | 77,74 | 0,34% | 2.889,00 |
| 19.10.2026 | 77,24 | 78,37 | 77,03 | 77,48 | 0,52% | 187,00 |
| 16.10.2026 | 77,93 | 80,41 | 77,00 | 77,08 | -1,09% | 202,00 |
| 15.10.2026 | 78,29 | 78,34 | 77,61 | 77,93 | 2,63% | 38,00 |
| 14.10.2026 | 75,74 | 76,87 | 75,16 | 75,93 | 0,17% | 14,00 |
| 13.10.2026 | 73,98 | 76,46 | 73,83 | 75,80 | 2,21% | - |
| 12.10.2026 | 73,43 | 75,00 | 71,55 | 74,16 | 1,04% | 2,00 |
| 09.10.2026 | 72,16 | 73,71 | 71,65 | 73,40 | 1,61% | 12,00 |
| 08.10.2026 | 71,29 | 72,54 | 70,71 | 72,24 | 1,35% | - |
| 07.10.2026 | 71,55 | 71,86 | 69,80 | 71,28 | -0,07% | 84,00 |
| 06.10.2026 | 72,87 | 72,87 | 70,73 | 71,33 | -1,98% | 21,00 |
| 05.10.2026 | 72,19 | 77,60 | 71,24 | 72,77 | 1,38% | 21,00 |
| 02.10.2026 | 70,04 | 71,86 | 69,98 | 71,78 | 2,40% | - |
| 01.10.2026 | 67,53 | 71,34 | 67,53 | 70,10 | 3,96% | 72,00 |
| 30.09.2026 | 66,65 | 67,71 | 66,54 | 67,43 | 1,03% | 210,00 |
| 29.09.2026 | 66,42 | 67,19 | 66,10 | 66,74 | 0,54% | 14,00 |
| 28.09.2026 | 66,16 | 67,40 | 65,16 | 66,38 | 0,39% | 2.496,00 |
| 25.09.2026 | 65,71 | 66,69 | 65,03 | 66,12 | 0,59% | - |
| 24.09.2026 | 65,72 | 67,52 | 65,09 | 65,73 | -0,03% | - |
| 23.09.2026 | 65,69 | 65,90 | 64,66 | 65,75 | 0,31% | - |
| 22.09.2026 | 64,75 | 67,30 | 64,70 | 65,55 | 1,27% | - |
| 21.09.2026 | 65,38 | 65,96 | 64,72 | 64,73 | -0,86% | 14,00 |
| 18.09.2026 | 66,03 | 66,53 | 65,24 | 65,29 | -1,12% | 8,00 |
| 17.09.2026 | 67,25 | 67,98 | 66,03 | 66,03 | -1,84% | - |
| 16.09.2026 | 65,76 | 68,01 | 65,76 | 67,27 | 2,22% | - |
| 15.09.2026 | 66,79 | 67,37 | 65,12 | 65,81 | -1,32% | - |
| 14.09.2026 | 67,88 | 68,05 | 66,10 | 66,69 | -1,55% | 14,00 |
| 11.09.2026 | 65,14 | 68,59 | 65,14 | 67,74 | 4,01% | 3.136,00 |
| 10.09.2026 | 66,68 | 66,89 | 63,93 | 65,13 | -2,38% | 136,00 |
| 09.09.2026 | 68,32 | 68,37 | 66,54 | 66,72 | -2,44% | 90,00 |
| 08.09.2026 | 69,63 | 71,06 | 68,02 | 68,39 | -1,81% | 81,00 |
| 07.09.2026 | 69,70 | 69,72 | 69,60 | 69,65 | -0,09% | 14,00 |
| 04.09.2026 | 69,34 | 70,07 | 68,65 | 69,71 | 0,55% | - |
| 03.09.2026 | 67,89 | 69,92 | 67,51 | 69,33 | 2,02% | - |
| 02.09.2026 | 68,46 | 68,68 | 67,29 | 67,96 | -0,66% | - |
| 01.09.2026 | 69,58 | 69,63 | 66,35 | 68,41 | -1,57% | 109,00 |
| 31.08.2026 | 70,00 | 70,03 | 68,50 | 69,50 | -0,79% | 31,00 |
| 28.08.2026 | 67,69 | 70,76 | 67,67 | 70,05 | 3,53% | 6.535,00 |
| 27.08.2026 | 71,23 | 73,14 | 67,15 | 67,66 | 0,33% | 3.891,00 |
| 26.08.2026 | 64,93 | 71,24 | 64,58 | 67,44 | 3,95% | 150,00 |
| 25.08.2026 | 65,32 | 65,34 | 63,38 | 64,88 | -0,58% | - |
| 24.08.2026 | 63,51 | 65,50 | 63,50 | 65,26 | 2,67% | - |
| 21.08.2026 | 62,12 | 64,51 | 62,04 | 63,56 | 2,22% | 60,00 |
| 20.08.2026 | 62,74 | 62,99 | 61,55 | 62,18 | -2,40% | 35,00 |
| 19.08.2026 | 64,38 | 65,11 | 63,32 | 63,71 | 6,31% | - |
| 05.05.2026 | 58,35 | 60,61 | 58,29 | 59,93 | 2,78% | - |
| 04.05.2026 | 58,82 | 60,35 | 58,06 | 58,31 | -2,75% | - |
| 30.04.2026 | 58,88 | 60,56 | 57,82 | 59,96 | 1,92% | 29,00 |
| 29.04.2026 | 59,67 | 59,70 | 58,30 | 58,83 | -1,28% | 14,00 |
| 28.04.2026 | 61,79 | 62,25 | 59,34 | 59,59 | -3,47% | - |
| 27.04.2026 | 62,82 | 62,84 | 61,20 | 61,73 | -1,74% | - |
| 24.04.2026 | 63,24 | 64,09 | 62,34 | 62,82 | -0,63% | - |
| 23.04.2026 | 64,22 | 64,51 | 61,99 | 63,22 | -1,48% | - |
| 22.04.2026 | 63,61 | 64,64 | 62,99 | 64,17 | 0,85% | 47,00 |
| 21.04.2026 | 64,68 | 65,33 | 63,47 | 63,63 | -1,52% | 15,00 |
| 20.04.2026 | 63,09 | 65,21 | 61,84 | 64,61 | 2,51% | - |
| 17.04.2026 | 59,02 | 63,21 | 58,72 | 63,03 | 6,83% | - |
| 16.04.2026 | 57,81 | 59,19 | 57,79 | 59,00 | 2,08% | - |
| 15.04.2026 | 55,82 | 58,21 | 55,82 | 57,80 | 3,53% | - |
| 14.04.2026 | 57,29 | 57,96 | 55,01 | 55,83 | -2,62% | 18,00 |
| 13.04.2026 | 58,62 | 58,70 | 56,52 | 57,33 | -2,00% | - |
| 10.04.2026 | 58,80 | 58,84 | 57,26 | 58,50 | -0,43% | - |
| 09.04.2026 | 58,52 | 59,23 | 57,19 | 58,75 | 0,43% | - |
| 08.04.2026 | 56,02 | 58,96 | 55,83 | 58,50 | 4,73% | 6.030,00 |
| 07.04.2026 | 57,64 | 57,83 | 55,54 | 55,86 | -0,18% | 14,00 |
| 02.04.2026 | 55,21 | 56,30 | 53,89 | 55,96 | 1,82% | - |
| 01.04.2026 | 54,81 | 55,49 | 54,44 | 54,96 | 0,20% | - |
| 31.03.2026 | 53,17 | 55,18 | 52,95 | 54,85 | 3,16% | - |
| 30.03.2026 | 53,18 | 53,97 | 52,61 | 53,17 | 0,00% | 15,00 |
| 27.03.2026 | 53,79 | 54,06 | 52,77 | 53,17 | -1,06% | 30,00 |
| 26.03.2026 | 53,19 | 54,64 | 52,95 | 53,74 | 1,05% | - |
| 25.03.2026 | 53,35 | 54,74 | 51,96 | 53,18 | 0,02% | - |
| 24.03.2026 | 53,24 | 54,50 | 51,83 | 53,17 | 0,02% | 42,00 |
| 23.03.2026 | 54,79 | 56,31 | 53,03 | 53,16 | -3,05% | 13,00 |
| 20.03.2026 | 56,34 | 56,60 | 54,79 | 54,83 | -2,56% | 56,00 |
| 19.03.2026 | 55,61 | 56,85 | 54,41 | 56,27 | 1,22% | 297,00 |
| 18.03.2026 | 56,75 | 57,00 | 55,25 | 55,59 | -1,97% | 20,00 |
| 17.03.2026 | 56,19 | 57,40 | 55,85 | 56,71 | 1,07% | - |
| 16.03.2026 | 55,74 | 57,38 | 55,53 | 56,11 | 0,92% | 74,00 |
| 13.03.2026 | 55,54 | 56,51 | 55,12 | 55,60 | 0,34% | - |
| 12.03.2026 | 56,21 | 56,27 | 55,00 | 55,41 | -1,28% | - |
| 11.03.2026 | 56,62 | 57,47 | 55,87 | 56,13 | -1,09% | - |
| 10.03.2026 | 55,40 | 58,18 | 55,01 | 56,75 | 2,42% | - |
| 09.03.2026 | 55,17 | 55,55 | 53,06 | 55,41 | 0,40% | - |
| 06.03.2026 | 56,53 | 56,77 | 54,03 | 55,19 | -2,39% | 14,00 |
| 05.03.2026 | 57,61 | 58,10 | 55,66 | 56,54 | -1,65% | - |
| 04.03.2026 | 56,66 | 57,88 | 55,51 | 57,49 | 1,34% | - |
| 03.03.2026 | 56,31 | 56,93 | 53,81 | 56,73 | 0,93% | - |
| 02.03.2026 | 56,18 | 57,62 | 54,28 | 56,21 | 0,29% | 415,00 |
| 27.02.2026 | 58,20 | 58,34 | 55,55 | 56,05 | -3,63% | - |
| 26.02.2026 | 55,75 | 59,00 | 55,07 | 58,16 | 2,47% | 1.284,00 |
| 25.02.2026 | 54,96 | 58,30 | 53,95 | 56,76 | 3,03% | 311,00 |