37,500€
5,04%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,10 | 37,70 | 35,90 | 37,50 | 5,04% | 2.705,00 |
| 21.11.2024 | 34,90 | 35,70 | 34,70 | 35,70 | 2,29% | 1.200,00 |
| 20.11.2024 | 35,70 | 35,90 | 34,90 | 34,90 | -1,69% | 2.192,00 |
| 19.11.2024 | 36,20 | 36,30 | 35,30 | 35,50 | -2,20% | 1.190,00 |
| 18.11.2024 | 36,30 | 37,10 | 36,10 | 36,30 | 0,00% | 850,00 |
| 15.11.2024 | 36,70 | 36,90 | 36,10 | 36,30 | -1,63% | 700,00 |
| 14.11.2024 | 37,20 | 37,50 | 36,70 | 36,90 | -0,54% | 400,00 |
| 13.11.2024 | 36,40 | 38,30 | 36,20 | 37,10 | 1,64% | 1.100,00 |
| 12.11.2024 | 36,60 | 36,70 | 35,20 | 36,50 | 0,00% | - |
| 11.11.2024 | 35,20 | 37,30 | 35,20 | 36,50 | 3,99% | - |
| 08.11.2024 | 34,60 | 35,30 | 34,10 | 35,10 | 1,15% | - |
| 07.11.2024 | 33,80 | 35,10 | 33,40 | 34,70 | 2,36% | 697,00 |
| 06.11.2024 | 34,50 | 35,40 | 33,50 | 33,90 | 1,80% | 748,00 |
| 05.11.2024 | 33,20 | 33,50 | 32,80 | 33,30 | 0,60% | 500,00 |
| 04.11.2024 | 32,80 | 34,10 | 32,60 | 33,10 | 0,61% | - |
| 01.11.2024 | 33,20 | 33,70 | 32,90 | 32,90 | -0,60% | 475,00 |
| 31.10.2024 | 33,60 | 33,60 | 32,90 | 33,10 | -1,78% | 550,00 |
| 30.10.2024 | 33,80 | 34,10 | 33,50 | 33,70 | -0,59% | 475,00 |
| 29.10.2024 | 34,00 | 34,30 | 33,70 | 33,90 | -0,59% | 475,00 |
| 28.10.2024 | 32,70 | 34,30 | 32,60 | 34,10 | 4,92% | 475,00 |
| 25.10.2024 | 32,20 | 32,90 | 32,20 | 32,50 | 0,62% | 481,00 |
| 24.10.2024 | 32,60 | 33,00 | 32,10 | 32,30 | -1,22% | - |
| 23.10.2024 | 33,20 | 33,60 | 32,30 | 32,70 | -2,39% | 300,00 |
| 22.10.2024 | 33,80 | 34,00 | 33,30 | 33,50 | -1,18% | 738,00 |
| 21.10.2024 | 34,40 | 34,60 | 33,90 | 33,90 | -1,74% | - |
| 18.10.2024 | 34,60 | 34,70 | 34,10 | 34,50 | -0,58% | - |
| 17.10.2024 | 34,60 | 34,90 | 34,50 | 34,70 | 0,58% | - |
| 16.10.2024 | 34,20 | 34,90 | 34,20 | 34,50 | 0,58% | 700,00 |
| 15.10.2024 | 33,80 | 34,90 | 33,60 | 34,30 | 1,78% | 925,00 |
| 14.10.2024 | 33,20 | 33,90 | 33,10 | 33,70 | 1,81% | - |
| 11.10.2024 | 32,80 | 33,30 | 32,60 | 33,10 | 0,61% | - |
| 10.10.2024 | 33,00 | 33,20 | 32,30 | 32,90 | -0,60% | - |
| 09.10.2024 | 33,40 | 33,80 | 32,90 | 33,10 | -1,19% | - |
| 08.10.2024 | 33,20 | 33,90 | 32,90 | 33,50 | 0,60% | - |
| 07.10.2024 | 34,00 | 34,00 | 32,70 | 33,30 | -1,77% | 1,00 |
| 04.10.2024 | 32,60 | 34,10 | 32,50 | 33,90 | 4,31% | 275,00 |
| 03.10.2024 | 33,40 | 33,60 | 32,30 | 32,50 | -2,40% | - |
| 02.10.2024 | 33,80 | 33,80 | 33,10 | 33,30 | -1,77% | - |
| 01.10.2024 | 34,40 | 34,80 | 33,40 | 33,90 | -1,74% | 437,00 |
| 30.09.2024 | 34,40 | 35,10 | 34,10 | 34,50 | 0,58% | - |
| 27.09.2024 | 33,80 | 34,70 | 33,60 | 34,30 | 1,78% | - |
| 26.09.2024 | 33,60 | 34,10 | 33,30 | 33,70 | 0,60% | 15,00 |
| 25.09.2024 | 34,20 | 34,40 | 33,30 | 33,50 | -2,90% | - |
| 24.09.2024 | 33,60 | 34,70 | 33,40 | 34,50 | 2,99% | 100,00 |
| 23.09.2024 | 33,00 | 33,50 | 32,30 | 33,50 | 1,82% | - |
| 20.09.2024 | 33,60 | 34,00 | 32,90 | 32,90 | -2,37% | - |
| 19.09.2024 | 34,10 | 34,70 | 33,50 | 33,70 | -0,59% | 138,00 |
| 18.09.2024 | 33,60 | 34,70 | 33,20 | 33,90 | 1,19% | 3,00 |
| 17.09.2024 | 33,00 | 33,90 | 32,90 | 33,50 | 1,82% | - |
| 16.09.2024 | 32,40 | 33,70 | 32,40 | 32,90 | 1,23% | 250,00 |
| 13.09.2024 | 31,70 | 32,70 | 31,70 | 32,50 | 2,52% | - |
| 12.09.2024 | 31,40 | 32,30 | 30,90 | 31,70 | 1,28% | - |
| 11.09.2024 | 31,00 | 31,50 | 30,70 | 31,30 | 0,64% | 200,00 |
| 10.09.2024 | 32,00 | 32,40 | 31,10 | 31,10 | -3,12% | - |
| 09.09.2024 | 32,00 | 32,90 | 31,70 | 32,10 | 0,63% | 63,00 |
| 06.09.2024 | 32,60 | 33,00 | 31,70 | 31,90 | -2,45% | - |
| 05.09.2024 | 33,80 | 33,90 | 32,50 | 32,70 | -2,97% | - |
| 04.09.2024 | 32,40 | 33,90 | 32,30 | 33,70 | 3,06% | - |
| 03.09.2024 | 32,80 | 33,50 | 32,50 | 32,70 | -0,30% | - |
| 02.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 30.08.2024 | 33,20 | 33,40 | 32,50 | 32,90 | -0,60% | - |
| 29.08.2024 | 33,00 | 33,70 | 32,70 | 33,10 | 0,61% | - |
| 28.08.2024 | 33,20 | 33,90 | 32,70 | 32,90 | -0,60% | - |
| 27.08.2024 | 33,40 | 33,80 | 32,50 | 33,10 | -1,19% | - |
| 26.08.2024 | 34,50 | 35,10 | 33,50 | 33,50 | -2,90% | 3,00 |
| 23.08.2024 | 33,80 | 34,70 | 33,30 | 34,50 | 2,37% | 75,00 |
| 22.08.2024 | 34,10 | 34,60 | 31,30 | 33,70 | -9,16% | 1.116,00 |
| 21.08.2024 | 36,20 | 37,30 | 36,10 | 37,10 | 2,77% | - |
| 20.08.2024 | 37,20 | 37,30 | 35,90 | 36,10 | -3,22% | - |
| 19.08.2024 | 36,80 | 37,90 | 36,70 | 37,30 | 1,08% | - |
| 16.08.2024 | 36,40 | 37,10 | 35,90 | 36,90 | 1,65% | - |
| 15.08.2024 | 36,00 | 37,70 | 36,00 | 36,30 | 1,11% | 148,00 |
| 14.08.2024 | 37,20 | 37,20 | 35,30 | 35,90 | -3,23% | - |
| 13.08.2024 | 37,20 | 37,90 | 36,90 | 37,10 | 0,00% | 60,00 |
| 12.08.2024 | 37,20 | 37,40 | 36,70 | 37,10 | -0,54% | 5,00 |
| 09.08.2024 | 36,60 | 37,70 | 36,30 | 37,30 | 1,63% | - |
| 08.08.2024 | 35,40 | 36,70 | 35,40 | 36,70 | 3,38% | - |
| 07.08.2024 | 37,00 | 37,60 | 35,50 | 35,50 | -3,27% | 50,00 |
| 06.08.2024 | 36,80 | 37,30 | 35,50 | 36,70 | 0,55% | - |
| 05.08.2024 | 37,50 | 37,70 | 35,30 | 36,50 | -3,69% | 10,00 |
| 02.08.2024 | 40,80 | 40,80 | 37,70 | 37,90 | -7,33% | - |
| 01.08.2024 | 42,60 | 42,80 | 40,50 | 40,90 | -3,76% | 100,00 |
| 31.07.2024 | 43,20 | 43,90 | 42,30 | 42,50 | -1,39% | - |
| 30.07.2024 | 42,80 | 43,50 | 42,70 | 43,10 | 0,47% | - |
| 29.07.2024 | 43,00 | 43,60 | 42,70 | 42,90 | 0,00% | - |
| 26.07.2024 | 41,80 | 42,90 | 41,70 | 42,90 | 2,88% | 195,00 |
| 25.07.2024 | 41,40 | 42,10 | 40,70 | 41,70 | 0,48% | - |
| 24.07.2024 | 42,80 | 42,80 | 41,30 | 41,50 | -3,26% | - |
| 23.07.2024 | 42,40 | 43,50 | 41,90 | 42,90 | 0,94% | - |
| 22.07.2024 | 42,60 | 43,10 | 41,70 | 42,50 | -0,47% | - |
| 19.07.2024 | 42,40 | 43,10 | 42,20 | 42,70 | 0,95% | - |
| 18.07.2024 | 42,40 | 43,10 | 42,10 | 42,30 | 0,00% | 275,00 |
| 17.07.2024 | 43,40 | 43,70 | 42,10 | 42,30 | -2,76% | - |
| 16.07.2024 | 42,00 | 43,70 | 42,00 | 43,50 | 3,33% | - |
| 15.07.2024 | 43,00 | 43,40 | 42,10 | 42,10 | -1,86% | 116,00 |
| 12.07.2024 | 44,20 | 44,90 | 42,70 | 42,90 | -3,16% | 113,00 |
| 11.07.2024 | 41,00 | 44,30 | 40,60 | 44,30 | 8,31% | 15,00 |
| 10.07.2024 | 39,80 | 41,10 | 39,80 | 40,90 | 2,51% | - |
| 09.07.2024 | 40,40 | 40,70 | 39,70 | 39,90 | -0,99% | - |
| 08.07.2024 | 39,40 | 40,30 | 39,10 | 40,30 | 2,03% | - |