61,990$
0,85%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 61,48 | 63,28 | 60,79 | 61,99 | 0,85% | 1.296.842,00 |
| 25.03.2026 | 62,28 | 63,25 | 61,10 | 61,47 | -0,34% | 1.183.724,00 |
| 24.03.2026 | 60,63 | 63,10 | 59,97 | 61,68 | -0,11% | 2.357.211,00 |
| 23.03.2026 | 65,44 | 65,44 | 61,61 | 61,75 | -2,62% | 2.305.766,00 |
| 20.03.2026 | 64,50 | 65,42 | 63,24 | 63,41 | -2,73% | 3.296.686,00 |
| 19.03.2026 | 62,74 | 66,00 | 62,41 | 65,19 | 2,26% | 2.167.671,00 |
| 18.03.2026 | 64,56 | 65,83 | 63,39 | 63,75 | -2,51% | 2.195.076,00 |
| 17.03.2026 | 64,79 | 66,19 | 64,31 | 65,39 | 1,29% | 1.761.292,00 |
| 16.03.2026 | 64,31 | 66,11 | 63,97 | 64,56 | 1,80% | 2.107.132,00 |
| 13.03.2026 | 64,59 | 65,07 | 63,15 | 63,42 | -0,52% | 1.730.332,00 |
| 12.03.2026 | 63,91 | 64,90 | 62,80 | 63,75 | -1,82% | 2.097.732,00 |
| 11.03.2026 | 65,61 | 66,81 | 64,59 | 64,93 | -1,40% | 1.902.541,00 |
| 10.03.2026 | 64,00 | 67,74 | 64,00 | 65,85 | 2,12% | 2.236.747,00 |
| 09.03.2026 | 61,70 | 64,55 | 61,50 | 64,48 | 0,58% | 2.346.399,00 |
| 06.03.2026 | 64,20 | 65,52 | 62,52 | 64,11 | -2,27% | 2.314.955,00 |
| 05.03.2026 | 65,99 | 67,46 | 64,43 | 65,60 | -1,94% | 1.897.563,00 |
| 04.03.2026 | 65,50 | 67,40 | 65,05 | 66,90 | 1,57% | 1.424.064,00 |
| 03.03.2026 | 63,58 | 66,13 | 62,27 | 65,87 | 0,27% | 2.028.686,00 |
| 02.03.2026 | 63,85 | 67,44 | 63,27 | 65,69 | -0,79% | 2.232.137,00 |
| 27.02.2026 | 68,18 | 68,18 | 65,65 | 66,21 | -3,68% | 1.942.769,00 |
| 26.02.2026 | 66,37 | 69,59 | 65,78 | 68,74 | 4,99% | 2.924.874,00 |
| 25.02.2026 | 64,56 | 66,08 | 63,51 | 65,47 | 0,89% | 3.287.378,00 |
| 24.02.2026 | 66,04 | 66,29 | 64,71 | 64,89 | -5,06% | 1.639.841,00 |
| 20.02.2026 | 68,24 | 71,13 | 66,93 | 68,35 | -0,91% | 1.605.957,00 |
| 19.02.2026 | 70,73 | 70,73 | 68,40 | 68,98 | -1,64% | 1.250.120,00 |
| 18.02.2026 | 70,61 | 72,00 | 69,25 | 70,13 | -2,08% | 1.440.628,00 |
| 17.02.2026 | 70,46 | 71,71 | 69,16 | 71,62 | 2,05% | 945.447,00 |
| 13.02.2026 | 68,31 | 70,90 | 67,52 | 70,18 | 2,81% | 1.204.639,00 |
| 12.02.2026 | 70,44 | 71,72 | 67,49 | 68,26 | -3,20% | 1.232.517,00 |
| 11.02.2026 | 70,35 | 72,14 | 69,58 | 70,52 | 0,11% | 1.051.101,00 |
| 10.02.2026 | 70,91 | 71,95 | 70,10 | 70,44 | -0,94% | 906.106,00 |
| 09.02.2026 | 72,33 | 72,36 | 70,60 | 71,11 | -1,96% | 1.058.771,00 |
| 06.02.2026 | 70,59 | 73,20 | 70,59 | 72,53 | 1,88% | 764.466,00 |
| 05.02.2026 | 73,84 | 74,44 | 70,65 | 71,19 | -3,61% | 949.186,00 |
| 04.02.2026 | 73,31 | 74,37 | 72,33 | 73,86 | 1,78% | 1.227.043,00 |
| 03.02.2026 | 71,53 | 73,27 | 71,53 | 72,57 | -0,04% | 1.159.932,00 |
| 02.02.2026 | 71,23 | 73,73 | 70,25 | 72,60 | 2,46% | 1.420.999,00 |
| 30.01.2026 | 69,29 | 71,16 | 69,29 | 70,86 | 1,27% | 1.061.662,00 |
| 29.01.2026 | 69,37 | 70,33 | 69,07 | 69,97 | 0,52% | 883.607,00 |
| 28.01.2026 | 70,24 | 70,41 | 68,24 | 69,61 | -0,53% | 1.094.010,00 |
| 27.01.2026 | 69,76 | 70,01 | 68,79 | 69,98 | 1,49% | 961.652,00 |
| 26.01.2026 | 67,65 | 69,28 | 66,95 | 68,95 | -0,93% | 1.548.219,00 |
| 22.01.2026 | 71,86 | 72,54 | 69,39 | 69,60 | -3,15% | 1.199.466,00 |
| 21.01.2026 | 70,41 | 72,86 | 69,64 | 71,86 | 2,21% | 1.530.021,00 |
| 20.01.2026 | 69,40 | 71,38 | 68,50 | 70,31 | 1,19% | 1.575.032,00 |
| 16.01.2026 | 71,01 | 71,10 | 69,00 | 69,48 | -1,53% | 1.527.173,00 |
| 15.01.2026 | 69,71 | 70,67 | 68,49 | 70,56 | 0,67% | 2.147.548,00 |
| 14.01.2026 | 71,46 | 74,44 | 69,80 | 70,09 | -4,20% | 2.072.885,00 |
| 13.01.2026 | 70,68 | 74,30 | 70,54 | 73,16 | 2,29% | 2.158.791,00 |
| 12.01.2026 | 74,76 | 75,82 | 70,30 | 71,52 | -12,31% | 4.705.315,00 |
| 09.01.2026 | 82,25 | 83,25 | 79,13 | 81,56 | -0,20% | 2.120.041,00 |
| 08.01.2026 | 79,92 | 84,35 | 79,71 | 81,72 | 2,71% | 1.887.040,00 |
| 07.01.2026 | 80,65 | 80,75 | 78,25 | 79,56 | -1,50% | 1.266.430,00 |
| 06.01.2026 | 76,26 | 81,27 | 75,79 | 80,77 | 5,27% | 2.287.784,00 |
| 05.01.2026 | 75,34 | 77,61 | 75,34 | 76,73 | 1,84% | 2.668.668,00 |
| 02.01.2026 | 75,29 | 75,88 | 73,70 | 75,34 | 0,11% | 1.574.039,00 |
| 31.12.2025 | 75,04 | 76,39 | 74,83 | 75,26 | 0,29% | 1.006.741,00 |
| 30.12.2025 | 76,32 | 76,32 | 74,63 | 75,04 | -1,82% | 1.285.317,00 |
| 29.12.2025 | 76,36 | 76,90 | 75,50 | 76,43 | -0,80% | 1.345.980,00 |
| 26.12.2025 | 77,65 | 77,85 | 76,01 | 77,05 | -1,46% | 1.121.683,00 |
| 24.12.2025 | 77,38 | 78,34 | 76,95 | 78,19 | 1,23% | 565.891,00 |
| 23.12.2025 | 80,68 | 80,68 | 76,93 | 77,24 | -3,59% | 1.329.634,00 |
| 22.12.2025 | 80,42 | 81,28 | 79,87 | 80,12 | -1,49% | 1.102.166,00 |
| 19.12.2025 | 82,00 | 82,31 | 80,29 | 81,33 | -0,89% | 1.917.042,00 |
| 18.12.2025 | 81,00 | 83,18 | 80,89 | 82,06 | 1,42% | 1.069.060,00 |
| 17.12.2025 | 83,45 | 83,88 | 80,84 | 80,91 | -1,00% | 1.672.576,00 |
| 16.12.2025 | 82,59 | 83,19 | 81,00 | 81,73 | -1,17% | 1.980.004,00 |
| 15.12.2025 | 82,13 | 83,94 | 81,34 | 82,70 | 1,05% | 1.644.815,00 |
| 12.12.2025 | 82,00 | 83,38 | 81,54 | 81,84 | 0,24% | 1.817.326,00 |
| 11.12.2025 | 79,67 | 81,83 | 79,04 | 81,64 | 3,30% | 2.161.602,00 |
| 10.12.2025 | 76,89 | 79,83 | 76,51 | 79,03 | 2,78% | 1.991.290,00 |
| 09.12.2025 | 74,83 | 77,25 | 74,10 | 76,89 | 1,45% | 1.397.863,00 |
| 08.12.2025 | 75,85 | 77,25 | 73,66 | 75,79 | 0,13% | 1.837.578,00 |
| 05.12.2025 | 75,55 | 77,54 | 75,07 | 75,69 | -0,04% | 1.563.370,00 |
| 04.12.2025 | 78,58 | 78,72 | 75,55 | 75,72 | -4,38% | 1.888.530,00 |
| 03.12.2025 | 78,36 | 79,92 | 77,52 | 79,19 | 1,06% | 2.192.194,00 |
| 02.12.2025 | 78,06 | 78,80 | 76,43 | 78,36 | 0,06% | 3.117.567,00 |
| 01.12.2025 | 73,72 | 78,83 | 73,01 | 78,31 | 5,72% | 3.172.675,00 |
| 28.11.2025 | 77,56 | 77,79 | 73,68 | 74,07 | -4,50% | 2.469.537,00 |
| 26.11.2025 | 75,65 | 79,34 | 74,00 | 77,56 | 13,54% | 10.073.722,00 |
| 25.11.2025 | 63,73 | 68,46 | 63,40 | 68,31 | 9,79% | 6.400.107,00 |
| 24.11.2025 | 63,35 | 64,15 | 61,61 | 62,22 | 1,73% | 2.612.499,00 |
| 20.11.2025 | 60,27 | 61,52 | 59,98 | 61,16 | 2,69% | 2.557.199,00 |
| 19.11.2025 | 61,60 | 61,74 | 59,54 | 59,56 | -2,98% | 2.135.392,00 |
| 18.11.2025 | 60,75 | 62,09 | 60,75 | 61,39 | 0,47% | 1.961.720,00 |
| 17.11.2025 | 61,38 | 62,04 | 60,14 | 61,10 | -3,32% | 2.102.993,00 |
| 13.11.2025 | 62,81 | 63,80 | 62,35 | 63,20 | 0,45% | 2.429.695,00 |
| 12.11.2025 | 61,98 | 63,76 | 61,76 | 62,92 | 2,53% | 2.624.992,00 |
| 11.11.2025 | 61,61 | 62,21 | 60,52 | 61,37 | -1,05% | 1.844.975,00 |
| 10.11.2025 | 64,29 | 65,55 | 61,55 | 62,02 | -2,99% | 2.093.035,00 |
| 07.11.2025 | 62,73 | 64,37 | 62,26 | 63,93 | 2,25% | 1.517.401,00 |
| 06.11.2025 | 63,76 | 63,82 | 61,70 | 62,52 | -3,05% | 2.125.452,00 |
| 05.11.2025 | 63,11 | 66,03 | 62,18 | 64,49 | 2,22% | 2.210.480,00 |
| 04.11.2025 | 62,22 | 63,16 | 60,61 | 63,09 | 1,73% | 1.904.124,00 |
| 03.11.2025 | 64,22 | 64,27 | 61,18 | 62,02 | -4,01% | 3.318.089,00 |
| 31.10.2025 | 65,95 | 65,95 | 63,73 | 64,61 | -1,85% | 2.434.937,00 |
| 30.10.2025 | 66,21 | 67,32 | 64,43 | 65,83 | -0,84% | 1.706.372,00 |
| 29.10.2025 | 66,97 | 67,35 | 65,31 | 66,39 | -1,21% | 1.691.860,00 |
| 28.10.2025 | 67,33 | 67,52 | 65,42 | 67,20 | -0,71% | 1.353.879,00 |
| 27.10.2025 | 68,86 | 69,34 | 67,10 | 67,68 | -0,13% | 946.548,00 |