56,950€
-3,83%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 59,79 | 59,86 | 56,66 | 56,72 | -4,06% | - |
| 22.01.2026 | 61,52 | 62,44 | 59,09 | 59,12 | -4,12% | 17,00 |
| 21.01.2026 | 60,01 | 62,39 | 59,50 | 61,66 | 2,66% | 2,00 |
| 20.01.2026 | 58,87 | 60,81 | 58,18 | 60,06 | 1,47% | - |
| 19.01.2026 | 59,27 | 59,40 | 59,15 | 59,19 | -1,81% | - |
| 16.01.2026 | 60,85 | 61,15 | 59,37 | 60,28 | -0,38% | - |
| 15.01.2026 | 60,19 | 60,73 | 58,97 | 60,51 | 0,33% | - |
| 14.01.2026 | 62,66 | 63,64 | 60,00 | 60,31 | -5,28% | - |
| 13.01.2026 | 61,48 | 63,81 | 61,34 | 63,67 | 3,03% | - |
| 12.01.2026 | 69,60 | 69,60 | 60,51 | 61,80 | -12,00% | 1.594,00 |
| 09.01.2026 | 70,15 | 71,28 | 68,57 | 70,23 | 0,14% | - |
| 08.01.2026 | 67,89 | 72,33 | 67,82 | 70,13 | 3,25% | 1,00 |
| 07.01.2026 | 69,09 | 69,24 | 66,97 | 67,92 | -1,68% | - |
| 06.01.2026 | 65,38 | 69,47 | 64,86 | 69,08 | 5,61% | - |
| 05.01.2026 | 64,55 | 66,12 | 64,03 | 65,41 | 1,52% | - |
| 02.01.2026 | 63,28 | 64,98 | 62,78 | 64,43 | -0,66% | 2,00 |
| 30.12.2025 | 64,85 | 64,88 | 64,84 | 64,86 | -0,26% | - |
| 29.12.2025 | 65,45 | 65,49 | 64,08 | 65,03 | -0,76% | 47,00 |
| 23.12.2025 | 68,02 | 68,16 | 65,42 | 65,53 | -3,80% | 55,00 |
| 22.12.2025 | 69,47 | 69,52 | 67,98 | 68,12 | -1,53% | 285,00 |
| 19.12.2025 | 69,83 | 70,90 | 68,54 | 69,18 | -0,85% | 3,00 |
| 18.12.2025 | 68,89 | 70,94 | 68,81 | 69,77 | 1,19% | - |
| 17.12.2025 | 69,78 | 71,56 | 68,95 | 68,95 | -1,08% | 30,00 |
| 16.12.2025 | 70,19 | 70,85 | 68,74 | 69,70 | -0,99% | 610,00 |
| 15.12.2025 | 69,84 | 71,44 | 69,16 | 70,40 | 0,95% | 2,00 |
| 12.12.2025 | 69,71 | 70,98 | 69,40 | 69,74 | 0,19% | - |
| 11.12.2025 | 66,50 | 69,88 | 66,50 | 69,61 | 3,14% | 57,00 |
| 10.12.2025 | 66,11 | 68,35 | 65,69 | 67,49 | 2,09% | - |
| 09.12.2025 | 65,22 | 66,31 | 65,02 | 66,11 | 1,24% | 55,00 |
| 08.12.2025 | 64,94 | 66,34 | 63,44 | 65,30 | 0,59% | - |
| 05.12.2025 | 64,97 | 66,59 | 64,58 | 64,92 | -0,96% | - |
| 04.12.2025 | 68,02 | 68,06 | 65,03 | 65,55 | -3,62% | - |
| 03.12.2025 | 67,43 | 68,50 | 66,58 | 68,01 | 0,73% | 164,00 |
| 02.12.2025 | 67,32 | 67,74 | 65,86 | 67,52 | -0,12% | - |
| 01.12.2025 | 63,51 | 67,62 | 62,78 | 67,60 | 5,64% | 416,00 |
| 28.11.2025 | 66,18 | 66,96 | 63,55 | 63,99 | -4,28% | 150,00 |
| 27.11.2025 | 66,86 | 67,74 | 66,04 | 66,85 | 0,10% | 30,00 |
| 26.11.2025 | 69,30 | 70,26 | 64,30 | 66,78 | 13,26% | 1.126,00 |
| 25.11.2025 | 53,94 | 59,00 | 53,85 | 58,96 | 8,72% | 139,00 |
| 24.11.2025 | 55,72 | 56,13 | 53,51 | 54,23 | -2,81% | 105,00 |
| 21.11.2025 | 53,15 | 56,23 | 52,99 | 55,80 | 5,50% | - |
| 20.11.2025 | 52,04 | 53,21 | 52,00 | 52,89 | 2,18% | - |
| 19.11.2025 | 52,95 | 53,60 | 51,71 | 51,76 | -2,52% | - |
| 18.11.2025 | 52,43 | 53,61 | 52,08 | 53,10 | 1,72% | 84,00 |
| 17.11.2025 | 52,98 | 53,47 | 51,91 | 52,20 | -1,25% | 105,00 |
| 14.11.2025 | 54,27 | 54,51 | 52,85 | 52,86 | -2,45% | - |
| 13.11.2025 | 54,47 | 54,75 | 53,53 | 54,19 | -0,39% | - |
| 12.11.2025 | 53,06 | 55,04 | 53,01 | 54,40 | 2,49% | - |
| 11.11.2025 | 53,70 | 53,70 | 52,57 | 53,08 | -1,03% | - |
| 10.11.2025 | 55,36 | 56,68 | 53,40 | 53,63 | -3,35% | 411,00 |
| 07.11.2025 | 54,23 | 55,66 | 53,58 | 55,49 | 2,44% | - |
| 06.11.2025 | 55,98 | 56,31 | 53,49 | 54,17 | -3,53% | - |
| 05.11.2025 | 54,97 | 57,49 | 54,32 | 56,15 | 2,50% | - |
| 04.11.2025 | 53,47 | 54,83 | 52,84 | 54,78 | 1,18% | 92,00 |
| 03.11.2025 | 55,97 | 56,51 | 53,23 | 54,14 | -3,15% | 112,00 |
| 31.10.2025 | 56,87 | 57,18 | 55,35 | 55,90 | -1,43% | 10,00 |
| 30.10.2025 | 57,18 | 58,15 | 56,06 | 56,71 | -0,30% | - |
| 29.10.2025 | 57,80 | 57,98 | 56,33 | 56,88 | -0,99% | - |
| 28.10.2025 | 58,02 | 58,54 | 56,15 | 57,45 | -1,34% | 92,00 |
| 27.10.2025 | 58,64 | 59,59 | 57,63 | 58,23 | -0,09% | - |
| 24.10.2025 | 58,29 | 59,42 | 58,08 | 58,28 | 0,36% | - |
| 23.10.2025 | 58,50 | 59,02 | 56,82 | 58,07 | -0,57% | - |
| 22.10.2025 | 58,60 | 59,47 | 57,74 | 58,40 | -0,51% | - |
| 21.10.2025 | 57,45 | 59,35 | 57,29 | 58,70 | 2,25% | - |
| 20.10.2025 | 57,50 | 58,32 | 56,82 | 57,41 | 0,83% | 80,00 |
| 17.10.2025 | 56,58 | 57,21 | 56,24 | 56,94 | -0,23% | - |
| 16.10.2025 | 58,28 | 59,06 | 56,76 | 57,07 | -0,87% | - |
| 15.10.2025 | 58,57 | 59,26 | 57,49 | 57,57 | -1,81% | 10,00 |
| 14.10.2025 | 59,33 | 59,52 | 57,81 | 58,63 | -1,83% | - |
| 13.10.2025 | 59,35 | 61,03 | 58,62 | 59,72 | 1,55% | 140,00 |
| 10.10.2025 | 60,77 | 61,33 | 58,62 | 58,81 | -3,16% | - |
| 09.10.2025 | 61,66 | 62,54 | 60,62 | 60,73 | -1,92% | 131,00 |
| 08.10.2025 | 60,30 | 63,08 | 60,26 | 61,92 | 2,47% | 507,00 |
| 07.10.2025 | 62,36 | 63,10 | 59,71 | 60,43 | -3,42% | 200,00 |
| 06.10.2025 | 62,23 | 63,13 | 60,70 | 62,57 | 0,61% | - |
| 03.10.2025 | 62,51 | 62,86 | 61,73 | 62,19 | -0,61% | 200,00 |
| 02.10.2025 | 62,24 | 62,89 | 61,40 | 62,57 | 0,32% | 20,00 |
| 01.10.2025 | 60,49 | 62,66 | 59,38 | 62,37 | 2,62% | 44,00 |
| 30.09.2025 | 61,52 | 62,16 | 59,68 | 60,78 | -1,33% | - |
| 29.09.2025 | 62,37 | 63,86 | 60,30 | 61,60 | -1,22% | 40,00 |
| 26.09.2025 | 61,04 | 62,62 | 60,48 | 62,36 | 2,06% | - |
| 25.09.2025 | 60,68 | 61,54 | 59,85 | 61,10 | 0,73% | - |
| 24.09.2025 | 61,14 | 61,87 | 59,93 | 60,66 | -0,59% | - |
| 23.09.2025 | 61,15 | 61,48 | 60,53 | 61,02 | 0,08% | - |
| 22.09.2025 | 60,75 | 61,72 | 60,25 | 60,97 | 1,03% | - |
| 19.09.2025 | 60,77 | 61,21 | 59,74 | 60,35 | -1,21% | - |
| 18.09.2025 | 59,59 | 61,09 | 59,20 | 61,09 | 3,19% | - |
| 17.09.2025 | 59,30 | 59,82 | 58,53 | 59,20 | -0,17% | - |
| 16.09.2025 | 61,16 | 61,46 | 58,24 | 59,30 | -2,83% | - |
| 15.09.2025 | 57,79 | 61,07 | 57,54 | 61,03 | 5,13% | 1,00 |
| 12.09.2025 | 61,16 | 61,55 | 57,43 | 58,05 | -4,22% | 17,00 |
| 11.09.2025 | 60,33 | 61,33 | 59,29 | 60,61 | 1,05% | - |
| 10.09.2025 | 61,50 | 61,69 | 59,57 | 59,98 | -2,65% | 16,00 |
| 09.09.2025 | 61,74 | 62,05 | 60,33 | 61,61 | -0,84% | 90,00 |
| 08.09.2025 | 60,41 | 62,32 | 59,58 | 62,13 | 2,83% | 20,00 |
| 05.09.2025 | 61,20 | 61,23 | 59,23 | 60,42 | -1,34% | - |
| 04.09.2025 | 57,33 | 61,24 | 56,95 | 61,24 | 6,82% | 180,00 |
| 03.09.2025 | 57,89 | 58,60 | 56,99 | 57,33 | -1,24% | - |
| 02.09.2025 | 57,22 | 58,24 | 56,38 | 58,05 | 1,29% | 62,00 |
| 01.09.2025 | 57,19 | 57,32 | 56,56 | 57,31 | 0,05% | 10,00 |