45,265€
1,31%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,88 | 45,72 | 44,49 | 45,28 | 1,33% | - |
| 24.04.2025 | 44,11 | 44,84 | 43,59 | 44,68 | 0,62% | - |
| 23.04.2025 | 44,49 | 47,66 | 44,16 | 44,41 | 1,31% | - |
| 22.04.2025 | 41,58 | 44,02 | 41,56 | 43,83 | 0,76% | 7,00 |
| 17.04.2025 | 42,33 | 43,71 | 41,28 | 43,50 | 3,86% | - |
| 16.04.2025 | 42,13 | 42,84 | 41,08 | 41,89 | -2,16% | - |
| 15.04.2025 | 42,37 | 43,14 | 41,60 | 42,81 | 0,91% | - |
| 14.04.2025 | 41,26 | 42,80 | 41,03 | 42,43 | 2,81% | - |
| 11.04.2025 | 43,32 | 43,50 | 40,45 | 41,27 | -4,52% | 361,00 |
| 10.04.2025 | 46,14 | 46,30 | 41,84 | 43,22 | -6,57% | - |
| 09.04.2025 | 38,44 | 47,93 | 37,91 | 46,26 | 17,29% | 75,00 |
| 08.04.2025 | 42,75 | 43,75 | 38,99 | 39,44 | -6,79% | - |
| 07.04.2025 | 41,09 | 44,08 | 39,16 | 42,32 | -0,44% | 173,00 |
| 04.04.2025 | 40,80 | 44,50 | 38,00 | 42,50 | 3,41% | - |
| 03.04.2025 | 46,60 | 46,60 | 39,10 | 41,10 | -19,80% | - |
| 02.04.2025 | 49,10 | 51,75 | 48,50 | 51,25 | 4,38% | - |
| 01.04.2025 | 48,40 | 49,70 | 48,10 | 49,10 | 1,24% | 1.376,00 |
| 31.03.2025 | 47,40 | 48,90 | 46,20 | 48,50 | 2,11% | 875,00 |
| 28.03.2025 | 47,90 | 48,30 | 46,70 | 47,50 | -1,25% | 1.401,00 |
| 27.03.2025 | 48,90 | 49,30 | 47,90 | 48,10 | -1,64% | 2.100,00 |
| 26.03.2025 | 49,50 | 49,70 | 48,10 | 48,90 | -0,81% | 2.650,00 |
| 25.03.2025 | 49,50 | 50,25 | 48,80 | 49,30 | -0,80% | 1.015,00 |
| 24.03.2025 | 45,70 | 49,70 | 45,20 | 49,70 | 9,23% | 4.757,00 |
| 21.03.2025 | 44,90 | 46,10 | 44,60 | 45,50 | 0,89% | 1.725,00 |
| 20.03.2025 | 45,30 | 46,10 | 45,10 | 45,10 | -0,22% | 123,00 |
| 19.03.2025 | 45,10 | 45,50 | 44,40 | 45,20 | 1,12% | 2.727,00 |
| 18.03.2025 | 44,70 | 45,10 | 44,40 | 44,70 | -0,67% | 77,00 |
| 17.03.2025 | 44,70 | 45,50 | 43,90 | 45,00 | 0,22% | 160,00 |
| 14.03.2025 | 46,10 | 46,80 | 44,70 | 44,90 | -2,18% | 275,00 |
| 13.03.2025 | 47,50 | 49,00 | 45,50 | 45,90 | -3,97% | 421,00 |
| 12.03.2025 | 49,80 | 50,75 | 47,80 | 47,80 | -3,82% | - |
| 11.03.2025 | 49,90 | 50,75 | 48,10 | 49,70 | -1,09% | - |
| 10.03.2025 | 49,20 | 50,75 | 48,40 | 50,25 | 1,93% | - |
| 07.03.2025 | 49,95 | 50,50 | 46,90 | 49,30 | -1,89% | 742,00 |
| 06.03.2025 | 52,75 | 53,00 | 50,00 | 50,25 | -5,63% | 1.066,00 |
| 05.03.2025 | 53,50 | 53,75 | 51,00 | 53,25 | -0,93% | 144,00 |
| 04.03.2025 | 56,00 | 56,25 | 52,50 | 53,75 | -4,44% | 217,00 |
| 03.03.2025 | 55,75 | 58,25 | 55,50 | 56,25 | 0,00% | 15,00 |
| 28.02.2025 | 55,00 | 56,75 | 54,25 | 56,25 | 2,74% | 79,00 |
| 27.02.2025 | 51,75 | 56,25 | 51,75 | 54,75 | 7,88% | 100,00 |
| 26.02.2025 | 50,15 | 51,75 | 50,05 | 50,75 | 1,70% | 399,00 |
| 25.02.2025 | 51,50 | 51,75 | 49,50 | 49,90 | -3,57% | 778,00 |
| 24.02.2025 | 50,50 | 51,75 | 50,25 | 51,75 | 1,97% | - |
| 21.02.2025 | 52,25 | 53,25 | 49,90 | 50,75 | -2,87% | 1.149,00 |
| 20.02.2025 | 54,00 | 55,00 | 51,75 | 52,25 | -2,79% | 115,00 |
| 19.02.2025 | 55,00 | 55,00 | 52,25 | 53,75 | -1,83% | - |
| 18.02.2025 | 53,75 | 55,25 | 53,25 | 54,75 | 2,82% | 259,00 |
| 14.02.2025 | 53,25 | 54,25 | 51,75 | 53,25 | -0,93% | 102,00 |
| 13.02.2025 | 53,75 | 54,75 | 53,75 | 53,75 | 0,00% | 120,00 |
| 12.02.2025 | 53,75 | 53,75 | 52,75 | 53,75 | 0,00% | 198,00 |
| 11.02.2025 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | 93,00 |
| 10.02.2025 | 54,75 | 55,25 | 52,75 | 54,25 | -0,91% | 159,00 |
| 07.02.2025 | 55,75 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 06.02.2025 | 54,75 | 56,25 | 54,75 | 55,25 | 0,91% | 100,00 |
| 05.02.2025 | 53,25 | 54,75 | 52,50 | 54,75 | 2,82% | 244,00 |
| 04.02.2025 | 52,25 | 53,75 | 51,75 | 53,25 | 1,91% | 374,00 |
| 03.02.2025 | 53,50 | 53,50 | 51,50 | 52,25 | -1,88% | 1.182,00 |
| 31.01.2025 | 54,25 | 54,75 | 53,25 | 53,25 | -0,93% | 93,00 |
| 30.01.2025 | 52,75 | 54,25 | 52,25 | 53,75 | 1,90% | 85,00 |
| 29.01.2025 | 53,25 | 53,75 | 51,75 | 52,75 | -0,94% | 56,00 |
| 28.01.2025 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | 95,00 |
| 27.01.2025 | 55,25 | 55,25 | 51,75 | 52,25 | -5,43% | 171,00 |
| 24.01.2025 | 56,25 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 23.01.2025 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | 104,00 |
| 22.01.2025 | 58,25 | 58,25 | 55,75 | 56,75 | -1,73% | 171,00 |
| 21.01.2025 | 54,50 | 58,50 | 54,00 | 57,75 | 8,45% | 50,00 |
| 20.01.2025 | 53,25 | 53,25 | 52,75 | 53,25 | -0,93% | 27,00 |
| 17.01.2025 | 51,75 | 53,75 | 51,75 | 53,75 | 3,86% | - |
| 16.01.2025 | 53,25 | 53,75 | 51,50 | 51,75 | -2,82% | 408,00 |
| 15.01.2025 | 54,25 | 55,25 | 52,75 | 53,25 | -1,84% | 599,00 |
| 14.01.2025 | 54,75 | 56,25 | 53,75 | 54,25 | -0,46% | 137,00 |
| 13.01.2025 | 56,00 | 58,00 | 51,75 | 54,50 | -2,24% | 3.138,00 |
| 10.01.2025 | 56,25 | 56,75 | 55,00 | 55,75 | -0,89% | 793,00 |
| 09.01.2025 | 55,25 | 57,00 | 55,25 | 56,25 | 1,81% | 1.751,00 |
| 08.01.2025 | 54,75 | 56,00 | 53,75 | 55,25 | 0,91% | 319,00 |
| 07.01.2025 | 56,25 | 56,75 | 54,75 | 54,75 | -2,67% | - |
| 06.01.2025 | 55,50 | 56,50 | 54,75 | 56,25 | 0,90% | 1.346,00 |
| 03.01.2025 | 55,25 | 56,25 | 54,25 | 55,75 | 0,90% | 20,00 |
| 02.01.2025 | 53,25 | 55,75 | 52,75 | 55,25 | 4,74% | - |
| 30.12.2024 | 53,25 | 53,75 | 52,75 | 52,75 | -0,94% | 2,00 |
| 27.12.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,95% | 1.024,00 |
| 23.12.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 550,00 |
| 20.12.2024 | 51,75 | 53,75 | 50,25 | 52,75 | 1,93% | 372,00 |
| 19.12.2024 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | 552,00 |
| 18.12.2024 | 52,75 | 53,25 | 50,75 | 51,25 | -2,84% | 1.385,00 |
| 17.12.2024 | 51,75 | 53,25 | 51,75 | 52,75 | 0,96% | 470,00 |
| 16.12.2024 | 49,80 | 52,75 | 49,80 | 52,25 | 4,71% | 575,00 |
| 13.12.2024 | 49,50 | 50,25 | 49,10 | 49,90 | 1,22% | 695,00 |
| 12.12.2024 | 48,90 | 49,70 | 48,50 | 49,30 | 0,41% | 1.749,00 |
| 11.12.2024 | 48,00 | 49,10 | 47,90 | 49,10 | 2,51% | 725,00 |
| 10.12.2024 | 46,60 | 48,30 | 46,50 | 47,90 | 3,01% | 689,00 |
| 09.12.2024 | 47,40 | 47,60 | 46,30 | 46,50 | -1,69% | 2.705,00 |
| 06.12.2024 | 47,70 | 48,50 | 46,90 | 47,30 | -0,84% | 1.788,00 |
| 05.12.2024 | 49,90 | 50,25 | 47,70 | 47,70 | -5,07% | 2.930,00 |
| 04.12.2024 | 48,30 | 50,25 | 48,10 | 50,25 | 4,04% | 590,00 |
| 03.12.2024 | 48,60 | 48,90 | 48,00 | 48,30 | -0,82% | 875,00 |
| 02.12.2024 | 46,20 | 49,10 | 46,20 | 48,70 | 5,64% | 2.660,00 |
| 29.11.2024 | 44,80 | 46,90 | 44,80 | 46,10 | 2,44% | 936,00 |
| 28.11.2024 | 45,20 | 45,20 | 44,80 | 45,00 | 0,22% | 100,00 |
| 27.11.2024 | 41,60 | 45,50 | 41,30 | 44,90 | 17,23% | 3.433,00 |