38,980$
5,61%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,25 | 39,25 | 38,01 | 38,98 | 5,61% | 1.701.969,00 |
| 20.11.2024 | 37,45 | 37,84 | 36,71 | 36,91 | -1,89% | 1.632.038,00 |
| 19.11.2024 | 38,15 | 38,30 | 37,30 | 37,62 | -2,03% | 1.191.152,00 |
| 18.11.2024 | 38,67 | 39,18 | 38,35 | 38,40 | 0,47% | 1.225.087,00 |
| 15.11.2024 | 38,88 | 39,02 | 38,04 | 38,22 | -1,60% | 1.342.912,00 |
| 14.11.2024 | 39,29 | 39,58 | 38,72 | 38,84 | -1,07% | 1.112.774,00 |
| 13.11.2024 | 39,08 | 40,49 | 38,84 | 39,26 | 1,38% | 1.520.881,00 |
| 12.11.2024 | 38,44 | 39,06 | 38,31 | 38,73 | -0,55% | 1.034.724,00 |
| 11.11.2024 | 38,51 | 39,69 | 38,40 | 38,94 | 3,23% | 1.529.761,00 |
| 08.11.2024 | 37,31 | 37,80 | 36,83 | 37,72 | 1,10% | 1.182.598,00 |
| 07.11.2024 | 36,48 | 37,92 | 36,43 | 37,31 | 2,90% | 1.087.160,00 |
| 06.11.2024 | 37,49 | 38,10 | 35,91 | 36,26 | -0,22% | 1.519.895,00 |
| 05.11.2024 | 35,90 | 36,50 | 35,80 | 36,34 | 0,72% | 871.536,00 |
| 04.11.2024 | 35,69 | 37,27 | 35,69 | 36,08 | 1,09% | 1.183.880,00 |
| 01.11.2024 | 36,11 | 36,54 | 35,66 | 35,69 | -0,70% | 1.017.680,00 |
| 31.10.2024 | 36,49 | 36,57 | 35,83 | 35,94 | -1,56% | 716.000,00 |
| 30.10.2024 | 36,30 | 36,90 | 36,30 | 36,51 | -0,11% | 780.345,00 |
| 29.10.2024 | 36,48 | 37,04 | 36,21 | 36,55 | -0,71% | 1.198.702,00 |
| 28.10.2024 | 35,64 | 37,08 | 35,57 | 36,81 | 4,66% | 1.834.149,00 |
| 25.10.2024 | 35,36 | 35,62 | 35,03 | 35,17 | 0,60% | 1.032.907,00 |
| 24.10.2024 | 35,45 | 35,64 | 34,76 | 34,96 | -0,79% | 991.286,00 |
| 23.10.2024 | 35,67 | 35,82 | 34,84 | 35,24 | -2,30% | 1.248.330,00 |
| 22.10.2024 | 36,56 | 36,56 | 35,99 | 36,07 | -1,69% | 792.148,00 |
| 21.10.2024 | 37,36 | 37,36 | 36,63 | 36,69 | -1,74% | 995.377,00 |
| 18.10.2024 | 37,76 | 37,81 | 37,06 | 37,34 | -0,59% | 621.324,00 |
| 17.10.2024 | 37,63 | 37,79 | 37,39 | 37,56 | 0,08% | 997.824,00 |
| 16.10.2024 | 37,55 | 38,00 | 37,25 | 37,53 | 0,70% | 968.696,00 |
| 15.10.2024 | 36,78 | 38,06 | 36,78 | 37,27 | 1,14% | 1.047.493,00 |
| 14.10.2024 | 36,52 | 36,91 | 36,19 | 36,85 | 1,52% | 1.195.226,00 |
| 11.10.2024 | 35,88 | 36,50 | 35,77 | 36,30 | 0,92% | 873.300,00 |
| 10.10.2024 | 36,04 | 36,12 | 35,35 | 35,97 | -0,61% | 1.046.595,00 |
| 09.10.2024 | 36,71 | 36,72 | 36,03 | 36,19 | -1,44% | 852.040,00 |
| 08.10.2024 | 36,56 | 37,13 | 36,27 | 36,72 | 0,71% | 1.056.657,00 |
| 07.10.2024 | 37,20 | 37,25 | 35,91 | 36,46 | -2,15% | 1.626.588,00 |
| 04.10.2024 | 36,44 | 37,45 | 36,44 | 37,26 | 3,88% | 1.666.561,00 |
| 03.10.2024 | 36,41 | 36,75 | 35,64 | 35,87 | -2,58% | 1.369.215,00 |
| 02.10.2024 | 36,92 | 37,14 | 36,52 | 36,82 | -1,54% | 1.091.239,00 |
| 01.10.2024 | 38,16 | 38,16 | 37,13 | 37,40 | -2,44% | 1.068.386,00 |
| 30.09.2024 | 38,26 | 39,14 | 38,06 | 38,33 | 0,03% | 1.982.172,00 |
| 27.09.2024 | 38,11 | 38,78 | 38,04 | 38,32 | 1,70% | 1.854.971,00 |
| 26.09.2024 | 37,81 | 38,16 | 37,33 | 37,68 | 1,13% | 876.685,00 |
| 25.09.2024 | 38,24 | 38,29 | 37,15 | 37,26 | -3,20% | 1.807.959,00 |
| 24.09.2024 | 37,75 | 38,68 | 37,60 | 38,49 | 3,25% | 1.193.860,00 |
| 23.09.2024 | 36,86 | 37,31 | 35,89 | 37,28 | 1,40% | 1.195.188,00 |
| 20.09.2024 | 37,41 | 37,50 | 36,57 | 36,77 | -2,06% | 1.468.816,00 |
| 19.09.2024 | 38,10 | 38,62 | 37,30 | 37,54 | -0,27% | 1.660.732,00 |
| 18.09.2024 | 37,43 | 38,77 | 37,31 | 37,64 | 0,94% | 2.348.106,00 |
| 17.09.2024 | 37,07 | 37,78 | 36,87 | 37,29 | 1,72% | 1.569.137,00 |
| 16.09.2024 | 36,45 | 37,56 | 36,35 | 36,66 | 1,75% | 2.189.039,00 |
| 13.09.2024 | 35,75 | 36,31 | 35,68 | 36,03 | 2,42% | 1.369.224,00 |
| 12.09.2024 | 34,43 | 35,61 | 34,01 | 35,18 | 2,18% | 1.647.307,00 |
| 11.09.2024 | 34,32 | 34,64 | 33,86 | 34,43 | 0,23% | 1.099.563,00 |
| 10.09.2024 | 35,56 | 35,63 | 34,23 | 34,35 | -3,13% | 1.931.356,00 |
| 09.09.2024 | 35,43 | 36,40 | 35,05 | 35,46 | 0,06% | 1.969.664,00 |
| 06.09.2024 | 36,17 | 36,53 | 35,07 | 35,44 | -2,13% | 1.778.616,00 |
| 05.09.2024 | 37,42 | 37,67 | 36,13 | 36,21 | -3,10% | 1.889.390,00 |
| 04.09.2024 | 36,01 | 37,45 | 36,01 | 37,37 | 3,92% | 3.712.126,00 |
| 03.09.2024 | 36,28 | 36,96 | 35,93 | 35,96 | -0,99% | 2.828.657,00 |
| 30.08.2024 | 37,00 | 37,00 | 35,93 | 36,32 | -0,87% | 1.722.880,00 |
| 29.08.2024 | 37,00 | 37,24 | 36,17 | 36,64 | -0,05% | 1.667.079,00 |
| 28.08.2024 | 36,63 | 37,66 | 36,34 | 36,66 | -0,93% | 2.165.329,00 |
| 27.08.2024 | 37,07 | 37,20 | 36,38 | 37,01 | -0,82% | 2.067.055,00 |
| 26.08.2024 | 38,64 | 39,12 | 37,31 | 37,31 | -3,32% | 2.649.858,00 |
| 23.08.2024 | 37,75 | 38,80 | 37,31 | 38,59 | 2,82% | 2.700.699,00 |
| 22.08.2024 | 35,37 | 38,46 | 35,26 | 37,53 | -9,52% | 10.500.105,00 |
| 21.08.2024 | 41,11 | 41,63 | 40,20 | 41,48 | 3,08% | 3.734.251,00 |
| 20.08.2024 | 40,74 | 41,42 | 39,83 | 40,24 | -2,26% | 2.046.508,00 |
| 19.08.2024 | 40,75 | 41,89 | 40,43 | 41,17 | 1,06% | 2.239.893,00 |
| 16.08.2024 | 39,95 | 40,96 | 39,54 | 40,74 | 2,17% | 1.879.317,00 |
| 15.08.2024 | 40,97 | 41,40 | 39,82 | 39,88 | 0,90% | 2.082.202,00 |
| 14.08.2024 | 40,92 | 40,92 | 38,95 | 39,52 | -3,26% | 1.854.325,00 |
| 13.08.2024 | 40,92 | 41,50 | 40,55 | 40,85 | 0,79% | 923.032,00 |
| 12.08.2024 | 40,67 | 40,88 | 40,10 | 40,53 | -0,34% | 1.001.850,00 |
| 09.08.2024 | 40,25 | 41,19 | 39,66 | 40,67 | 1,57% | 1.089.212,00 |
| 08.08.2024 | 39,49 | 40,08 | 39,20 | 40,04 | 3,04% | 1.155.618,00 |
| 07.08.2024 | 40,65 | 40,85 | 38,76 | 38,86 | -2,93% | 1.348.027,00 |
| 06.08.2024 | 39,57 | 40,70 | 38,86 | 40,04 | 0,44% | 1.427.232,00 |
| 05.08.2024 | 39,24 | 40,90 | 38,62 | 39,86 | -3,79% | 1.484.595,00 |
| 02.08.2024 | 42,58 | 42,58 | 41,03 | 41,43 | -6,39% | 1.192.328,00 |
| 01.08.2024 | 45,88 | 45,99 | 43,73 | 44,26 | -3,85% | 1.360.103,00 |
| 31.07.2024 | 46,91 | 47,41 | 45,90 | 46,03 | -1,50% | 1.515.223,00 |
| 30.07.2024 | 46,77 | 47,12 | 46,09 | 46,73 | 0,82% | 780.983,00 |
| 29.07.2024 | 46,86 | 47,19 | 46,04 | 46,35 | -0,49% | 1.168.882,00 |
| 26.07.2024 | 45,66 | 46,59 | 45,28 | 46,58 | 3,05% | 873.028,00 |
| 25.07.2024 | 45,22 | 45,79 | 44,14 | 45,20 | 0,67% | 851.851,00 |
| 24.07.2024 | 46,23 | 46,29 | 44,78 | 44,90 | -3,61% | 876.757,00 |
| 23.07.2024 | 45,99 | 47,18 | 45,52 | 46,58 | 0,84% | 865.691,00 |
| 22.07.2024 | 46,88 | 46,89 | 45,46 | 46,19 | -0,52% | 922.118,00 |
| 19.07.2024 | 46,37 | 46,91 | 45,95 | 46,43 | 0,58% | 868.180,00 |
| 18.07.2024 | 46,44 | 46,99 | 46,00 | 46,16 | -0,09% | 1.060.952,00 |
| 17.07.2024 | 46,57 | 47,74 | 46,03 | 46,20 | -2,37% | 948.505,00 |
| 16.07.2024 | 46,43 | 47,66 | 46,40 | 47,32 | 3,34% | 1.238.661,00 |
| 15.07.2024 | 46,42 | 46,93 | 45,72 | 45,79 | -1,89% | 1.272.930,00 |
| 12.07.2024 | 48,42 | 48,90 | 46,61 | 46,67 | -2,89% | 1.721.077,00 |
| 11.07.2024 | 45,03 | 48,14 | 45,03 | 48,06 | 8,32% | 2.550.559,00 |
| 10.07.2024 | 43,34 | 44,52 | 43,31 | 44,37 | 2,97% | 1.618.221,00 |
| 09.07.2024 | 43,60 | 43,92 | 42,90 | 43,09 | -1,31% | 1.165.418,00 |
| 08.07.2024 | 42,86 | 43,67 | 42,39 | 43,66 | 2,25% | 996.607,00 |
| 05.07.2024 | 43,16 | 43,77 | 42,40 | 42,70 | -1,07% | 886.446,00 |
| 03.07.2024 | 42,69 | 43,76 | 42,69 | 43,16 | 0,96% | 760.507,00 |