34,200€
0,88%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 34,10 | 34,10 | 34,00 | 34,00 | 0,29% | - |
| 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% | - |
| 05.08.2024 | 37,50 | 37,70 | 35,30 | 36,50 | -3,69% | 10,00 |
| 02.08.2024 | 40,80 | 40,80 | 37,70 | 37,90 | -7,33% | - |
| 01.08.2024 | 42,60 | 42,80 | 40,50 | 40,90 | -3,76% | 100,00 |
| 31.07.2024 | 43,20 | 43,90 | 42,30 | 42,50 | -1,39% | - |
| 30.07.2024 | 42,80 | 43,50 | 42,70 | 43,10 | 0,47% | - |
| 29.07.2024 | 43,00 | 43,60 | 42,70 | 42,90 | 0,00% | - |
| 26.07.2024 | 41,80 | 42,90 | 41,70 | 42,90 | 2,88% | 195,00 |
| 25.07.2024 | 41,40 | 42,10 | 40,70 | 41,70 | 0,48% | - |
| 24.07.2024 | 42,80 | 42,80 | 41,30 | 41,50 | -3,26% | - |
| 23.07.2024 | 42,40 | 43,50 | 41,90 | 42,90 | 0,94% | - |
| 22.07.2024 | 42,60 | 43,10 | 41,70 | 42,50 | -0,47% | - |
| 19.07.2024 | 42,40 | 43,10 | 42,20 | 42,70 | 0,95% | - |
| 18.07.2024 | 42,40 | 43,10 | 42,10 | 42,30 | 0,00% | 275,00 |
| 17.07.2024 | 43,40 | 43,70 | 42,10 | 42,30 | -2,76% | - |
| 16.07.2024 | 42,00 | 43,70 | 42,00 | 43,50 | 3,33% | - |
| 15.07.2024 | 43,00 | 43,40 | 42,10 | 42,10 | -1,86% | 116,00 |
| 12.07.2024 | 44,20 | 44,90 | 42,70 | 42,90 | -3,16% | 113,00 |
| 11.07.2024 | 41,00 | 44,30 | 40,60 | 44,30 | 8,31% | 15,00 |
| 10.07.2024 | 39,80 | 41,10 | 39,80 | 40,90 | 2,51% | - |
| 09.07.2024 | 40,40 | 40,70 | 39,70 | 39,90 | -0,99% | - |
| 08.07.2024 | 39,40 | 40,30 | 39,10 | 40,30 | 2,03% | - |
| 05.07.2024 | 39,80 | 40,50 | 39,10 | 39,50 | -1,25% | - |
| 04.07.2024 | 40,00 | 40,00 | 39,80 | 40,00 | -0,25% | - |
| 03.07.2024 | 39,80 | 40,50 | 39,60 | 40,10 | 0,50% | 169,00 |
| 02.07.2024 | 39,60 | 40,50 | 39,60 | 39,90 | 0,50% | - |
| 01.07.2024 | 38,20 | 40,10 | 38,10 | 39,70 | 3,66% | - |
| 28.06.2024 | 39,20 | 40,10 | 38,10 | 38,30 | -4,01% | 127,00 |
| 27.06.2024 | 40,40 | 40,50 | 39,70 | 39,90 | -1,48% | - |
| 26.06.2024 | 41,40 | 41,60 | 40,50 | 40,50 | -1,94% | - |
| 25.06.2024 | 42,00 | 42,50 | 41,30 | 41,30 | -1,43% | - |
| 24.06.2024 | 42,40 | 42,40 | 41,70 | 41,90 | -1,41% | - |
| 21.06.2024 | 41,40 | 42,50 | 41,20 | 42,50 | 2,91% | - |
| 20.06.2024 | 42,00 | 42,30 | 41,10 | 41,30 | -1,67% | 120,00 |
| 19.06.2024 | 42,00 | 42,00 | 41,80 | 42,00 | -0,24% | - |
| 18.06.2024 | 41,60 | 42,10 | 40,90 | 42,10 | 1,45% | - |
| 17.06.2024 | 40,00 | 41,70 | 39,70 | 41,50 | 4,01% | - |
| 14.06.2024 | 40,40 | 40,50 | 39,30 | 39,90 | -1,48% | - |
| 13.06.2024 | 40,40 | 40,60 | 39,70 | 40,50 | 0,50% | - |
| 12.06.2024 | 39,80 | 41,10 | 39,60 | 40,30 | 1,51% | - |
| 11.06.2024 | 39,60 | 39,90 | 39,30 | 39,70 | 0,00% | - |
| 10.06.2024 | 38,60 | 39,90 | 38,20 | 39,70 | 3,12% | - |
| 07.06.2024 | 38,00 | 38,70 | 37,90 | 38,50 | 1,58% | - |
| 06.06.2024 | 37,80 | 38,10 | 37,30 | 37,90 | 0,00% | - |
| 05.06.2024 | 38,40 | 38,50 | 37,70 | 37,90 | -1,04% | - |
| 04.06.2024 | 39,40 | 39,60 | 38,30 | 38,30 | -3,04% | - |
| 03.06.2024 | 38,60 | 39,70 | 38,40 | 39,50 | 3,13% | - |
| 31.05.2024 | 38,40 | 38,60 | 37,70 | 38,30 | 0,00% | - |
| 30.05.2024 | 37,80 | 39,10 | 37,80 | 38,30 | 0,52% | - |
| 29.05.2024 | 38,40 | 38,70 | 38,10 | 38,10 | -1,04% | - |
| 28.05.2024 | 38,50 | 38,90 | 38,20 | 38,50 | -0,26% | - |
| 27.05.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,26% | - |
| 24.05.2024 | 37,40 | 38,50 | 37,00 | 38,50 | 3,22% | - |
| 23.05.2024 | 36,20 | 37,30 | 35,90 | 37,30 | 2,75% | 138,00 |
| 22.05.2024 | 40,60 | 40,90 | 35,90 | 36,30 | -5,22% | - |
| 21.05.2024 | 38,20 | 38,70 | 37,90 | 38,30 | 0,52% | - |
| 20.05.2024 | 37,90 | 38,30 | 37,60 | 38,10 | 0,53% | 250,00 |
| 17.05.2024 | 38,20 | 38,60 | 37,70 | 37,90 | -0,79% | - |
| 16.05.2024 | 38,20 | 38,60 | 38,10 | 38,20 | 0,26% | 495,00 |
| 15.05.2024 | 38,80 | 39,00 | 38,10 | 38,10 | -2,06% | - |
| 14.05.2024 | 38,60 | 39,10 | 38,40 | 38,90 | 0,52% | 5,00 |
| 13.05.2024 | 38,10 | 39,30 | 38,10 | 38,70 | 1,04% | - |
| 10.05.2024 | 38,30 | 38,90 | 37,90 | 38,30 | 0,00% | 1.054,00 |
| 09.05.2024 | 38,00 | 38,50 | 37,80 | 38,30 | 0,52% | - |
| 08.05.2024 | 38,20 | 38,20 | 37,50 | 38,10 | 0,00% | - |
| 07.05.2024 | 38,20 | 38,70 | 38,10 | 38,10 | 0,00% | - |
| 06.05.2024 | 37,40 | 38,50 | 37,20 | 38,10 | 2,70% | - |
| 03.05.2024 | 37,00 | 37,50 | 36,70 | 37,10 | 1,09% | - |