37,640$
0,94%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 42,97 | 43,60 | 42,51 | 42,75 | 0,47% | 1.508.199,00 |
| 01.07.2024 | 41,31 | 43,05 | 40,96 | 42,55 | 3,60% | 1.997.215,00 |
| 28.06.2024 | 42,34 | 42,91 | 40,76 | 41,07 | -3,73% | 2.135.430,00 |
| 27.06.2024 | 42,82 | 43,32 | 42,60 | 42,66 | -1,52% | 1.549.310,00 |
| 26.06.2024 | 44,00 | 44,22 | 43,29 | 43,32 | -2,35% | 996.194,00 |
| 25.06.2024 | 44,97 | 45,56 | 44,30 | 44,36 | -1,51% | 952.070,00 |
| 24.06.2024 | 45,43 | 45,45 | 44,63 | 45,04 | -0,76% | 1.264.463,00 |
| 21.06.2024 | 44,32 | 45,50 | 44,32 | 45,39 | 2,50% | 1.475.150,00 |
| 20.06.2024 | 45,00 | 45,37 | 43,95 | 44,28 | -1,84% | 820.184,00 |
| 18.06.2024 | 44,37 | 45,21 | 43,93 | 45,11 | 1,42% | 1.196.934,00 |
| 17.06.2024 | 43,04 | 44,69 | 42,53 | 44,48 | 3,80% | 1.693.103,00 |
| 14.06.2024 | 43,00 | 43,28 | 42,08 | 42,85 | -1,27% | 1.287.789,00 |
| 13.06.2024 | 43,63 | 43,71 | 42,75 | 43,40 | -0,64% | 1.037.150,00 |
| 12.06.2024 | 43,44 | 44,66 | 43,19 | 43,68 | 2,25% | 1.982.584,00 |
| 11.06.2024 | 42,32 | 42,89 | 42,21 | 42,72 | 0,05% | 1.350.709,00 |
| 10.06.2024 | 41,14 | 42,87 | 41,12 | 42,70 | 3,12% | 1.603.343,00 |
| 07.06.2024 | 41,52 | 41,89 | 41,07 | 41,41 | 0,17% | 1.128.337,00 |
| 06.06.2024 | 41,06 | 41,44 | 40,54 | 41,34 | 0,54% | 1.133.950,00 |
| 05.06.2024 | 41,76 | 41,98 | 40,93 | 41,12 | -1,37% | 1.156.128,00 |
| 04.06.2024 | 42,77 | 42,83 | 41,64 | 41,69 | -3,02% | 966.532,00 |
| 03.06.2024 | 42,25 | 43,31 | 42,11 | 42,99 | 3,07% | 1.348.296,00 |
| 31.05.2024 | 41,96 | 42,04 | 40,95 | 41,71 | 0,30% | 1.401.415,00 |
| 30.05.2024 | 41,18 | 42,27 | 41,18 | 41,59 | 0,93% | 1.172.795,00 |
| 29.05.2024 | 41,42 | 41,94 | 41,16 | 41,20 | -1,22% | 1.222.196,00 |
| 28.05.2024 | 41,78 | 42,36 | 41,58 | 41,71 | -0,10% | 1.148.344,00 |
| 24.05.2024 | 40,90 | 41,86 | 40,33 | 41,75 | 3,55% | 1.667.735,00 |
| 23.05.2024 | 39,74 | 40,36 | 38,88 | 40,32 | 2,28% | 2.620.048,00 |
| 22.05.2024 | 41,80 | 42,18 | 38,89 | 39,42 | -4,60% | 5.888.631,00 |
| 21.05.2024 | 41,46 | 41,95 | 41,14 | 41,32 | -0,34% | 3.235.462,00 |
| 20.05.2024 | 40,88 | 41,70 | 40,85 | 41,46 | 0,63% | 2.180.374,00 |
| 17.05.2024 | 41,59 | 41,80 | 40,91 | 41,20 | -0,94% | 1.383.166,00 |
| 16.05.2024 | 41,76 | 41,94 | 41,41 | 41,59 | 0,07% | 1.515.497,00 |
| 15.05.2024 | 42,13 | 42,13 | 41,37 | 41,56 | -1,02% | 1.032.631,00 |
| 14.05.2024 | 41,84 | 42,37 | 41,60 | 41,99 | 0,89% | 1.248.884,00 |
| 13.05.2024 | 41,41 | 42,52 | 41,39 | 41,62 | 0,97% | 1.076.359,00 |
| 10.05.2024 | 41,50 | 42,03 | 40,75 | 41,22 | 0,07% | 1.357.613,00 |
| 09.05.2024 | 40,91 | 41,48 | 40,58 | 41,19 | 0,83% | 714.515,00 |
| 08.05.2024 | 40,64 | 40,99 | 40,27 | 40,85 | -0,39% | 1.040.939,00 |
| 07.05.2024 | 41,06 | 41,52 | 40,99 | 41,01 | -0,12% | 1.078.832,00 |
| 06.05.2024 | 40,47 | 41,47 | 40,47 | 41,06 | 2,68% | 1.608.003,00 |
| 03.05.2024 | 39,63 | 40,34 | 39,61 | 39,99 | 1,57% | 1.267.276,00 |
| 02.05.2024 | 39,08 | 39,40 | 38,72 | 39,37 | 2,26% | 968.672,00 |
| 01.05.2024 | 39,10 | 39,49 | 38,45 | 38,50 | -1,18% | 1.128.555,00 |
| 30.04.2024 | 39,87 | 39,96 | 38,88 | 38,96 | -2,87% | 667.818,00 |
| 29.04.2024 | 40,68 | 40,79 | 39,73 | 40,11 | -1,04% | 1.377.268,00 |
| 26.04.2024 | 38,65 | 40,88 | 38,65 | 40,53 | 4,51% | 1.659.148,00 |