59,280€
-0,74%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 59,33 | 59,52 | 59,16 | 59,50 | -0,37% | - |
| 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 |
| 29.08.2025 | 59,57 | 61,18 | 57,20 | 57,28 | -4,01% | 644,00 |
| 28.08.2025 | 63,69 | 67,02 | 59,04 | 59,67 | -11,17% | 382,00 |
| 27.08.2025 | 65,65 | 67,31 | 65,38 | 67,17 | 2,47% | 2,00 |
| 26.08.2025 | 65,70 | 66,65 | 65,06 | 65,55 | -0,50% | - |
| 25.08.2025 | 65,76 | 66,62 | 64,82 | 65,88 | 0,27% | 171,00 |
| 22.08.2025 | 63,78 | 65,89 | 63,08 | 65,70 | 3,30% | 16,00 |
| 21.08.2025 | 62,97 | 63,96 | 62,28 | 63,60 | 0,98% | - |
| 20.08.2025 | 64,58 | 64,70 | 61,88 | 62,98 | -2,61% | - |
| 19.08.2025 | 65,74 | 66,06 | 64,47 | 64,67 | -1,70% | - |
| 18.08.2025 | 66,32 | 67,00 | 64,10 | 65,79 | -0,69% | - |
| 15.08.2025 | 66,75 | 66,78 | 65,43 | 66,25 | -0,15% | - |
| 14.08.2025 | 67,84 | 68,44 | 65,59 | 66,35 | -2,37% | - |
| 13.08.2025 | 66,92 | 68,48 | 66,62 | 67,96 | 1,46% | - |
| 12.08.2025 | 67,03 | 67,69 | 66,46 | 66,98 | -0,15% | - |
| 11.08.2025 | 65,56 | 67,73 | 65,54 | 67,08 | 2,12% | - |
| 08.08.2025 | 67,07 | 67,54 | 64,78 | 65,69 | -1,72% | 10,00 |
| 07.08.2025 | 68,37 | 69,63 | 64,29 | 66,84 | -2,34% | - |
| 06.08.2025 | 67,48 | 68,45 | 67,03 | 68,44 | 1,78% | 20,00 |
| 05.08.2025 | 68,65 | 69,42 | 66,80 | 67,24 | -1,70% | 5,00 |
| 04.08.2025 | 66,09 | 68,40 | 66,01 | 68,40 | 3,81% | 534,00 |
| 01.08.2025 | 65,69 | 65,98 | 62,46 | 65,89 | 0,12% | 251,00 |
| 31.07.2025 | 66,89 | 67,13 | 65,49 | 65,81 | -1,41% | 4,00 |
| 30.07.2025 | 66,25 | 67,57 | 65,61 | 66,75 | 0,82% | 184,00 |
| 29.07.2025 | 67,25 | 67,92 | 66,11 | 66,21 | -1,27% | 112,00 |
| 28.07.2025 | 64,68 | 67,15 | 64,64 | 67,06 | 4,13% | 169,00 |
| 25.07.2025 | 62,60 | 64,55 | 62,00 | 64,40 | 3,19% | 91,00 |
| 24.07.2025 | 65,89 | 66,64 | 62,13 | 62,41 | -5,78% | 132,00 |
| 23.07.2025 | 64,29 | 66,61 | 64,17 | 66,24 | 3,86% | 48,00 |
| 22.07.2025 | 64,24 | 65,23 | 63,78 | 63,78 | -0,08% | 84,00 |
| 21.07.2025 | 62,07 | 64,92 | 62,07 | 63,83 | 2,85% | 100,00 |
| 18.07.2025 | 61,19 | 62,61 | 60,87 | 62,06 | 1,27% | - |
| 17.07.2025 | 59,86 | 61,55 | 59,67 | 61,28 | 2,47% | - |
| 16.07.2025 | 59,96 | 60,73 | 58,72 | 59,80 | -0,73% | 97,00 |
| 15.07.2025 | 61,78 | 62,30 | 59,75 | 60,24 | -2,51% | - |
| 14.07.2025 | 61,58 | 62,14 | 60,58 | 61,79 | -0,05% | - |
| 11.07.2025 | 61,76 | 62,35 | 60,72 | 61,82 | -0,23% | 140,00 |
| 10.07.2025 | 61,17 | 63,03 | 61,06 | 61,96 | 0,81% | - |
| 09.07.2025 | 60,13 | 61,54 | 59,12 | 61,46 | 2,19% | - |
| 08.07.2025 | 60,17 | 61,17 | 59,23 | 60,14 | -0,23% | - |
| 07.07.2025 | 62,31 | 62,76 | 60,12 | 60,28 | -2,90% | - |
| 04.07.2025 | 62,28 | 62,28 | 62,00 | 62,08 | -0,88% | - |
| 03.07.2025 | 62,45 | 63,24 | 61,95 | 62,63 | 0,53% | - |
| 02.07.2025 | 62,53 | 63,19 | 61,59 | 62,30 | -0,24% | - |
| 01.07.2025 | 61,51 | 63,00 | 60,67 | 62,45 | 1,48% | 36,00 |
| 30.06.2025 | 59,57 | 61,79 | 58,78 | 61,54 | 3,81% | 75,00 |
| 27.06.2025 | 60,91 | 61,11 | 58,46 | 59,28 | -1,72% | 466,00 |
| 26.06.2025 | 59,08 | 60,49 | 58,44 | 60,32 | 2,12% | 250,00 |
| 25.06.2025 | 58,96 | 59,51 | 58,27 | 59,07 | 0,24% | - |
| 24.06.2025 | 58,03 | 59,54 | 57,59 | 58,93 | 2,10% | - |
| 23.06.2025 | 58,91 | 59,37 | 56,59 | 57,72 | -2,15% | 30,00 |
| 20.06.2025 | 59,62 | 60,47 | 58,63 | 58,99 | -0,66% | - |
| 19.06.2025 | 59,95 | 59,96 | 59,38 | 59,38 | -1,07% | - |
| 18.06.2025 | 60,47 | 60,91 | 59,95 | 60,02 | -0,86% | - |
| 17.06.2025 | 61,04 | 61,64 | 60,24 | 60,54 | -1,24% | 1,00 |
| 16.06.2025 | 58,93 | 61,50 | 58,88 | 61,30 | 4,23% | - |
| 13.06.2025 | 59,20 | 60,79 | 58,40 | 58,81 | -1,56% | 10,00 |
| 12.06.2025 | 59,84 | 60,02 | 58,04 | 59,74 | -0,96% | 239,00 |
| 11.06.2025 | 61,02 | 63,07 | 60,07 | 60,32 | -0,40% | 1.266,00 |
| 10.06.2025 | 60,97 | 61,82 | 60,06 | 60,56 | -0,80% | 13,00 |
| 09.06.2025 | 61,22 | 62,33 | 60,55 | 61,05 | -0,60% | - |
| 06.06.2025 | 61,13 | 61,75 | 59,84 | 61,42 | 0,71% | 178,00 |
| 05.06.2025 | 61,80 | 62,96 | 60,53 | 60,99 | -1,37% | 150,00 |
| 04.06.2025 | 63,78 | 63,81 | 61,36 | 61,84 | -3,07% | - |
| 03.06.2025 | 63,73 | 64,47 | 63,31 | 63,80 | 0,52% | - |
| 02.06.2025 | 61,67 | 63,95 | 60,43 | 63,47 | 3,24% | 138,00 |
| 30.05.2025 | 63,99 | 64,19 | 61,22 | 61,48 | -3,58% | 5,00 |
| 29.05.2025 | 67,40 | 68,40 | 63,14 | 63,76 | -3,77% | - |
| 28.05.2025 | 66,44 | 67,62 | 65,22 | 66,26 | -0,23% | 65,00 |