45,220$
-18,40%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 50,43 | 50,68 | 43,49 | 45,22 | -18,40% | 6.553.959,00 |
| 02.04.2025 | 52,08 | 56,13 | 51,58 | 55,42 | 4,43% | 1.782.268,00 |
| 01.04.2025 | 52,56 | 53,69 | 52,03 | 53,07 | 1,28% | 1.356.611,00 |
| 31.03.2025 | 50,34 | 52,83 | 50,00 | 52,40 | 1,79% | 1.698.341,00 |
| 28.03.2025 | 51,88 | 52,20 | 50,42 | 51,48 | -0,66% | 1.928.577,00 |
| 27.03.2025 | 52,16 | 53,18 | 51,75 | 51,82 | -1,50% | 1.449.135,00 |
| 26.03.2025 | 53,23 | 53,32 | 51,83 | 52,61 | -1,05% | 1.212.542,00 |
| 25.03.2025 | 52,94 | 54,30 | 52,78 | 53,17 | -0,77% | 1.996.348,00 |
| 24.03.2025 | 50,86 | 53,64 | 50,18 | 53,58 | 9,06% | 2.303.503,00 |
| 21.03.2025 | 48,16 | 49,81 | 48,08 | 49,13 | 0,37% | 2.563.644,00 |
| 20.03.2025 | 49,20 | 50,10 | 48,86 | 48,95 | -0,67% | 2.395.262,00 |
| 19.03.2025 | 48,65 | 49,70 | 48,37 | 49,28 | 0,51% | 1.812.321,00 |
| 18.03.2025 | 48,96 | 49,42 | 48,48 | 49,03 | -0,22% | 1.717.485,00 |
| 17.03.2025 | 48,82 | 49,79 | 47,73 | 49,14 | 0,68% | 2.821.555,00 |
| 14.03.2025 | 50,85 | 50,98 | 48,54 | 48,81 | -2,13% | 2.564.870,00 |
| 13.03.2025 | 52,38 | 52,69 | 49,42 | 49,87 | -5,85% | 3.002.723,00 |
| 12.03.2025 | 55,26 | 55,59 | 52,94 | 52,97 | -2,32% | 1.584.430,00 |
| 11.03.2025 | 54,09 | 55,56 | 52,61 | 54,23 | -0,80% | 2.057.916,00 |
| 10.03.2025 | 52,98 | 55,07 | 52,55 | 54,67 | 2,07% | 2.528.409,00 |
| 07.03.2025 | 53,61 | 54,19 | 50,84 | 53,56 | -0,98% | 1.834.675,00 |
| 06.03.2025 | 56,41 | 56,68 | 54,00 | 54,09 | -5,68% | 1.999.808,00 |
| 05.03.2025 | 56,77 | 57,40 | 55,11 | 57,35 | 1,02% | 1.566.550,00 |
| 04.03.2025 | 57,75 | 58,06 | 55,25 | 56,77 | -3,57% | 2.799.849,00 |
| 03.03.2025 | 58,44 | 61,16 | 58,00 | 58,87 | 1,17% | 3.374.668,00 |
| 28.02.2025 | 56,76 | 58,90 | 56,29 | 58,19 | 1,62% | 2.985.434,00 |
| 27.02.2025 | 55,75 | 58,63 | 55,03 | 57,26 | 8,20% | 5.130.429,00 |
| 26.02.2025 | 53,17 | 54,25 | 52,64 | 52,92 | 0,55% | 2.765.968,00 |
| 25.02.2025 | 53,52 | 54,29 | 51,94 | 52,63 | -2,56% | 2.069.629,00 |
| 24.02.2025 | 53,30 | 54,45 | 52,46 | 54,01 | 2,25% | 2.372.908,00 |
| 21.02.2025 | 55,60 | 55,60 | 52,30 | 52,82 | -3,47% | 1.649.644,00 |
| 20.02.2025 | 55,53 | 55,54 | 54,29 | 54,72 | -2,02% | 1.374.426,00 |
| 19.02.2025 | 56,46 | 56,73 | 54,37 | 55,85 | -2,70% | 1.785.183,00 |
| 18.02.2025 | 56,59 | 57,63 | 56,38 | 57,40 | 2,48% | 1.927.764,00 |
| 14.02.2025 | 56,19 | 56,33 | 54,53 | 56,01 | -0,57% | 1.530.789,00 |
| 13.02.2025 | 56,26 | 56,94 | 56,08 | 56,33 | 0,63% | 895.410,00 |
| 12.02.2025 | 54,09 | 55,98 | 54,04 | 55,98 | 0,79% | 1.154.290,00 |
| 11.02.2025 | 55,74 | 56,09 | 55,06 | 55,54 | -0,89% | 1.507.720,00 |
| 10.02.2025 | 56,90 | 56,90 | 54,47 | 56,04 | -0,99% | 1.580.670,00 |
| 07.02.2025 | 57,49 | 58,35 | 56,55 | 56,60 | -1,74% | 1.279.971,00 |
| 06.02.2025 | 58,16 | 58,29 | 57,05 | 57,60 | 1,28% | 1.047.403,00 |
| 05.02.2025 | 55,25 | 56,93 | 55,10 | 56,87 | 2,89% | 944.469,00 |
| 04.02.2025 | 53,55 | 55,87 | 53,54 | 55,27 | 2,96% | 1.533.977,00 |
| 03.02.2025 | 53,57 | 54,18 | 52,90 | 53,68 | -3,14% | 1.577.627,00 |
| 31.01.2025 | 56,02 | 56,57 | 55,08 | 55,42 | -1,77% | 1.125.132,00 |
| 30.01.2025 | 56,57 | 56,58 | 55,45 | 56,42 | 2,82% | 1.100.446,00 |
| 29.01.2025 | 55,37 | 55,62 | 54,03 | 54,87 | -0,90% | 1.696.000,00 |
| 28.01.2025 | 55,09 | 55,87 | 54,65 | 55,37 | 1,24% | 1.639.007,00 |
| 27.01.2025 | 57,80 | 57,90 | 54,46 | 54,69 | -5,93% | 2.533.943,00 |
| 24.01.2025 | 59,01 | 59,36 | 58,08 | 58,14 | -1,52% | 1.060.070,00 |
| 23.01.2025 | 58,30 | 59,54 | 58,25 | 59,04 | 0,24% | 1.226.473,00 |
| 22.01.2025 | 60,89 | 60,90 | 58,21 | 58,90 | -2,55% | 2.124.637,00 |
| 21.01.2025 | 57,45 | 60,57 | 57,22 | 60,44 | 9,87% | 3.270.943,00 |
| 17.01.2025 | 54,18 | 55,53 | 53,42 | 55,01 | 3,38% | 2.236.242,00 |
| 16.01.2025 | 54,78 | 54,78 | 52,84 | 53,21 | -2,58% | 2.246.032,00 |
| 15.01.2025 | 56,91 | 56,91 | 54,34 | 54,62 | -2,24% | 2.080.991,00 |
| 14.01.2025 | 56,92 | 57,59 | 55,08 | 55,87 | 0,09% | 2.222.802,00 |
| 13.01.2025 | 57,97 | 58,10 | 52,93 | 55,82 | -2,00% | 3.447.498,00 |
| 10.01.2025 | 57,68 | 58,14 | 56,37 | 56,96 | -0,24% | 2.660.535,00 |
| 08.01.2025 | 56,09 | 57,50 | 55,45 | 57,10 | 0,71% | 1.539.995,00 |
| 07.01.2025 | 58,50 | 59,05 | 56,52 | 56,69 | -2,99% | 1.527.912,00 |
| 06.01.2025 | 57,39 | 58,54 | 56,50 | 58,44 | 1,56% | 1.943.985,00 |
| 03.01.2025 | 57,34 | 57,76 | 55,79 | 57,55 | 1,24% | 1.595.701,00 |
| 02.01.2025 | 55,14 | 57,00 | 55,01 | 56,84 | 3,57% | 2.044.490,00 |
| 31.12.2024 | 55,73 | 56,01 | 54,46 | 54,88 | -0,53% | 1.241.383,00 |
| 30.12.2024 | 54,43 | 56,03 | 54,38 | 55,18 | -1,14% | 1.683.975,00 |
| 27.12.2024 | 55,57 | 56,37 | 55,44 | 55,81 | 0,18% | 946.926,00 |
| 26.12.2024 | 54,23 | 56,06 | 54,15 | 55,71 | 2,13% | 1.210.892,00 |
| 24.12.2024 | 54,80 | 54,81 | 54,25 | 54,55 | -0,18% | 577.280,00 |
| 23.12.2024 | 55,21 | 55,49 | 54,14 | 54,65 | -0,80% | 1.398.216,00 |
| 20.12.2024 | 53,14 | 55,99 | 52,77 | 55,09 | 2,51% | 3.055.727,00 |
| 19.12.2024 | 53,89 | 54,52 | 52,99 | 53,74 | 1,40% | 1.657.514,00 |
| 18.12.2024 | 55,05 | 55,42 | 52,53 | 53,00 | -3,88% | 1.810.213,00 |
| 17.12.2024 | 54,70 | 55,80 | 54,47 | 55,14 | 0,77% | 1.913.779,00 |
| 16.12.2024 | 52,72 | 55,21 | 52,70 | 54,72 | 4,35% | 2.108.206,00 |
| 13.12.2024 | 51,97 | 52,86 | 51,59 | 52,44 | 1,29% | 1.540.289,00 |
| 12.12.2024 | 51,54 | 52,11 | 50,80 | 51,77 | 0,39% | 1.603.351,00 |
| 11.12.2024 | 50,55 | 51,58 | 50,42 | 51,57 | 2,02% | 1.540.781,00 |
| 10.12.2024 | 49,36 | 50,78 | 48,96 | 50,55 | 2,70% | 1.664.461,00 |
| 09.12.2024 | 50,20 | 50,37 | 48,81 | 49,22 | -1,52% | 1.983.536,00 |
| 06.12.2024 | 51,00 | 51,05 | 49,40 | 49,98 | -1,34% | 2.102.382,00 |
| 05.12.2024 | 52,01 | 52,11 | 50,33 | 50,66 | -3,60% | 2.468.088,00 |
| 04.12.2024 | 50,62 | 52,68 | 50,48 | 52,55 | 3,65% | 2.173.958,00 |
| 03.12.2024 | 51,08 | 51,49 | 50,56 | 50,70 | -0,69% | 2.138.262,00 |
| 02.12.2024 | 48,87 | 51,38 | 48,80 | 51,05 | 4,76% | 3.561.282,00 |
| 29.11.2024 | 47,69 | 49,48 | 47,61 | 48,73 | 2,61% | 2.193.275,00 |
| 27.11.2024 | 45,57 | 48,06 | 44,55 | 47,49 | 18,31% | 8.113.721,00 |
| 26.11.2024 | 39,55 | 40,22 | 39,22 | 40,14 | -0,79% | 3.849.948,00 |
| 25.11.2024 | 39,70 | 40,93 | 39,61 | 40,46 | 3,80% | 3.101.095,00 |
| 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 |