58,900$
-2,55%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |