52,250€
-0,95%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | 150,00 |
| 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 |
| 26.11.2024 | 38,70 | 39,00 | 37,30 | 38,30 | -0,52% | 1.757,00 |
| 25.11.2024 | 37,10 | 39,00 | 36,60 | 38,50 | 2,67% | 2.708,00 |
| 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% | - |