66,230€
-0,18%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 64,64 | 66,65 | 63,53 | 66,41 | 2,63% | 200,00 |
| 26.05.2025 | 64,35 | 64,81 | 64,33 | 64,71 | 1,83% | - |
| 23.05.2025 | 64,83 | 65,52 | 62,34 | 63,55 | -1,90% | 133,00 |
| 22.05.2025 | 61,49 | 65,27 | 60,96 | 64,78 | 22,99% | 417,00 |
| 21.05.2025 | 53,92 | 54,71 | 52,30 | 52,67 | -3,25% | - |
| 20.05.2025 | 54,48 | 55,51 | 54,21 | 54,44 | -0,26% | - |
| 19.05.2025 | 55,76 | 55,84 | 54,36 | 54,58 | -3,06% | - |
| 16.05.2025 | 54,93 | 56,73 | 54,55 | 56,30 | 2,18% | - |
| 15.05.2025 | 53,64 | 55,10 | 53,46 | 55,10 | 1,77% | - |
| 14.05.2025 | 52,41 | 54,34 | 51,30 | 54,14 | 2,19% | 10,00 |
| 13.05.2025 | 51,42 | 53,62 | 50,97 | 52,98 | 2,61% | 10,00 |
| 12.05.2025 | 46,68 | 51,99 | 46,61 | 51,63 | 12,08% | - |
| 09.05.2025 | 46,13 | 46,56 | 45,64 | 46,07 | -0,11% | - |
| 08.05.2025 | 46,07 | 46,83 | 45,89 | 46,12 | 0,70% | - |
| 07.05.2025 | 46,85 | 46,90 | 45,16 | 45,80 | 0,41% | 360,00 |
| 06.05.2025 | 47,32 | 47,38 | 45,43 | 45,61 | -3,81% | - |
| 05.05.2025 | 47,81 | 48,29 | 47,35 | 47,42 | -1,66% | - |
| 02.05.2025 | 46,65 | 48,58 | 46,32 | 48,22 | 3,34% | 114,00 |
| 30.04.2025 | 46,71 | 46,98 | 44,95 | 46,66 | -0,27% | 98,00 |
| 29.04.2025 | 46,29 | 47,02 | 45,84 | 46,78 | 1,37% | - |
| 28.04.2025 | 44,98 | 46,32 | 44,84 | 46,15 | 1,93% | 5,00 |
| 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 |