69,270€
-0,18%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 69,29 | 69,30 | 69,21 | 69,27 | -0,18% | - |
| 03.09.2026 | 68,03 | 69,93 | 67,54 | 69,40 | 2,04% | - |
| 02.09.2026 | 68,46 | 68,70 | 67,34 | 68,01 | 0,22% | - |
| 01.09.2026 | 69,61 | 69,65 | 66,35 | 67,86 | -2,13% | 740,00 |
| 31.08.2026 | 69,79 | 70,04 | 68,69 | 69,34 | -1,00% | 17,00 |
| 28.08.2026 | 67,66 | 70,77 | 67,66 | 70,04 | 3,59% | 74,00 |
| 27.08.2026 | 71,00 | 73,00 | 67,15 | 67,61 | -4,74% | - |
| 26.08.2026 | 64,98 | 71,17 | 64,93 | 70,98 | 9,61% | 35,00 |
| 25.08.2026 | 65,28 | 65,58 | 63,52 | 64,76 | -0,63% | 79,00 |
| 24.08.2026 | 63,54 | 65,48 | 62,93 | 65,17 | 2,16% | - |
| 21.08.2026 | 62,16 | 64,52 | 62,06 | 63,79 | 2,54% | 80,00 |
| 20.08.2026 | 63,69 | 63,76 | 61,54 | 62,21 | -2,40% | 2,00 |
| 19.08.2026 | 64,30 | 65,12 | 63,31 | 63,74 | -2,10% | - |
| 18.08.2026 | 66,10 | 66,26 | 64,88 | 65,10 | -1,43% | 34,00 |
| 17.08.2026 | 67,14 | 67,16 | 65,57 | 66,05 | -2,01% | - |
| 14.08.2026 | 66,05 | 67,75 | 65,43 | 67,40 | 2,24% | 75,00 |
| 13.08.2026 | 67,27 | 67,59 | 65,34 | 65,93 | -2,14% | 80,00 |
| 12.08.2026 | 68,84 | 69,01 | 66,93 | 67,37 | -2,36% | - |
| 11.08.2026 | 68,85 | 69,02 | 67,28 | 68,99 | -0,34% | 25,00 |
| 10.08.2026 | 66,58 | 69,25 | 66,38 | 69,23 | 3,84% | - |
| 07.08.2026 | 67,27 | 67,81 | 65,32 | 66,67 | -1,01% | - |
| 06.08.2026 | 67,62 | 68,66 | 66,95 | 67,35 | -0,08% | - |
| 05.08.2026 | 68,63 | 69,38 | 67,03 | 67,40 | -0,13% | 4,00 |
| 04.08.2026 | 67,34 | 68,40 | 67,18 | 67,49 | -0,18% | 68,00 |
| 03.08.2026 | 64,65 | 67,93 | 64,60 | 67,61 | 5,06% | - |
| 31.07.2026 | 66,13 | 66,69 | 64,29 | 64,36 | -2,02% | 20,00 |
| 30.07.2026 | 65,87 | 66,13 | 64,40 | 65,69 | -0,59% | - |
| 29.07.2026 | 65,94 | 66,96 | 64,94 | 66,08 | -0,20% | 4,00 |
| 28.07.2026 | 63,87 | 66,25 | 63,87 | 66,21 | 3,52% | - |
| 27.07.2026 | 61,83 | 64,12 | 61,78 | 63,96 | 3,48% | - |
| 24.07.2026 | 61,18 | 62,13 | 60,42 | 61,81 | 0,79% | 4,00 |
| 23.07.2026 | 64,37 | 64,79 | 60,75 | 61,32 | -5,11% | - |
| 22.07.2026 | 64,61 | 64,83 | 63,30 | 64,62 | 0,62% | - |
| 21.07.2026 | 65,79 | 66,01 | 63,76 | 64,23 | -2,10% | - |
| 20.07.2026 | 63,69 | 67,23 | 63,68 | 65,61 | 2,65% | 308,00 |
| 17.07.2026 | 65,45 | 66,76 | 63,53 | 63,91 | -2,82% | - |
| 16.07.2026 | 63,64 | 67,47 | 63,32 | 65,77 | 3,76% | - |
| 15.07.2026 | 61,44 | 64,00 | 60,83 | 63,38 | 3,20% | 34,00 |
| 14.07.2026 | 61,25 | 61,77 | 60,10 | 61,42 | 0,96% | - |
| 13.07.2026 | 60,13 | 61,55 | 59,63 | 60,83 | 0,63% | - |
| 10.07.2026 | 60,54 | 61,24 | 60,08 | 60,45 | -0,43% | - |
| 09.07.2026 | 59,68 | 61,10 | 59,21 | 60,71 | 2,56% | - |
| 08.07.2026 | 59,66 | 59,66 | 57,61 | 59,20 | -0,54% | - |
| 07.07.2026 | 60,69 | 60,97 | 59,46 | 59,52 | -1,89% | - |
| 06.07.2026 | 61,90 | 62,36 | 59,88 | 60,66 | -1,87% | - |
| 03.07.2026 | 61,89 | 61,93 | 61,62 | 61,82 | 0,53% | - |
| 02.07.2026 | 61,98 | 62,50 | 61,18 | 61,49 | -1,24% | - |
| 01.07.2026 | 61,93 | 63,10 | 60,81 | 62,27 | 0,35% | 4,00 |
| 30.06.2026 | 62,79 | 62,90 | 60,82 | 62,05 | 0,10% | - |
| 29.06.2026 | 64,87 | 64,90 | 61,61 | 61,98 | -3,58% | 24,00 |
| 26.06.2026 | 62,56 | 64,53 | 62,16 | 64,28 | 2,43% | - |
| 25.06.2026 | 63,60 | 64,27 | 62,42 | 62,76 | -1,53% | - |
| 24.06.2026 | 62,42 | 64,49 | 62,05 | 63,73 | 1,76% | - |
| 23.06.2026 | 63,49 | 63,70 | 62,17 | 62,63 | -1,76% | - |
| 22.06.2026 | 66,59 | 66,99 | 63,15 | 63,75 | -4,16% | 6,00 |
| 19.06.2026 | 66,67 | 66,74 | 66,44 | 66,52 | -0,80% | - |
| 18.06.2026 | 63,20 | 67,22 | 63,15 | 67,05 | 4,32% | - |
| 17.06.2026 | 65,54 | 66,37 | 64,18 | 64,28 | -2,35% | - |
| 16.06.2026 | 66,50 | 67,73 | 65,73 | 65,83 | -1,62% | 1,00 |
| 15.06.2026 | 66,96 | 67,76 | 66,65 | 66,91 | 1,29% | 3,00 |
| 12.06.2026 | 66,96 | 68,60 | 66,02 | 66,06 | 0,27% | - |
| 11.06.2026 | 63,16 | 67,03 | 63,06 | 65,88 | 3,68% | - |
| 10.06.2026 | 63,02 | 64,77 | 63,02 | 63,54 | -0,80% | 3,00 |
| 09.06.2026 | 62,35 | 65,35 | 62,18 | 64,06 | 2,91% | - |
| 08.06.2026 | 61,60 | 64,16 | 61,60 | 62,25 | 0,21% | - |
| 05.06.2026 | 62,75 | 63,38 | 61,93 | 62,12 | -0,99% | - |
| 04.06.2026 | 62,52 | 63,63 | 62,51 | 62,74 | 1,09% | - |
| 03.06.2026 | 62,11 | 62,52 | 61,63 | 62,06 | 0,83% | - |
| 02.06.2026 | 61,22 | 61,83 | 60,56 | 61,55 | 0,53% | - |
| 01.06.2026 | 62,42 | 63,12 | 60,15 | 61,23 | -1,76% | 533,00 |
| 29.05.2026 | 64,36 | 64,51 | 62,13 | 62,33 | -2,75% | - |
| 28.05.2026 | 64,80 | 65,46 | 63,54 | 64,09 | -1,54% | - |
| 27.05.2026 | 64,88 | 66,60 | 64,75 | 65,09 | 0,76% | 134,00 |
| 26.05.2026 | 63,14 | 64,67 | 62,98 | 64,60 | 2,01% | - |
| 25.05.2026 | 63,22 | 63,36 | 63,18 | 63,33 | 0,60% | - |
| 22.05.2026 | 63,65 | 64,12 | 62,49 | 62,95 | -1,28% | - |
| 21.05.2026 | 61,82 | 63,77 | 60,26 | 63,77 | 3,18% | 35,00 |
| 20.05.2026 | 59,47 | 61,98 | 58,29 | 61,80 | 4,08% | 8,00 |
| 19.05.2026 | 59,68 | 60,41 | 58,40 | 59,38 | -0,64% | 3,00 |
| 18.05.2026 | 58,87 | 59,98 | 57,90 | 59,77 | 0,79% | - |
| 15.05.2026 | 58,93 | 60,05 | 58,13 | 59,30 | 0,77% | - |
| 14.05.2026 | 56,86 | 58,96 | 56,83 | 58,84 | 3,70% | 540,00 |
| 13.05.2026 | 57,09 | 57,53 | 55,76 | 56,74 | -0,39% | - |
| 12.05.2026 | 58,13 | 58,32 | 55,24 | 56,97 | -2,43% | 10,00 |
| 11.05.2026 | 60,70 | 61,03 | 56,96 | 58,39 | -3,79% | - |
| 08.05.2026 | 60,07 | 61,04 | 59,17 | 60,69 | 2,09% | - |
| 07.05.2026 | 61,04 | 61,78 | 59,45 | 59,45 | -3,32% | - |
| 06.05.2026 | 59,83 | 61,55 | 59,76 | 61,49 | 2,65% | - |
| 05.05.2026 | 59,17 | 60,61 | 57,73 | 59,90 | 2,79% | 7,00 |
| 04.05.2026 | 59,00 | 60,34 | 58,07 | 58,27 | -3,20% | - |
| 30.04.2026 | 58,52 | 60,57 | 57,91 | 60,20 | 2,49% | 240,00 |
| 29.04.2026 | 59,78 | 59,94 | 58,31 | 58,74 | -1,38% | - |
| 28.04.2026 | 61,81 | 62,25 | 59,37 | 59,56 | -3,28% | - |
| 27.04.2026 | 62,67 | 63,45 | 61,20 | 61,58 | -1,99% | 2,00 |
| 24.04.2026 | 63,18 | 63,51 | 62,35 | 62,83 | -0,17% | 1,00 |
| 23.04.2026 | 63,85 | 64,27 | 62,05 | 62,93 | -1,99% | - |
| 22.04.2026 | 63,88 | 64,71 | 63,01 | 64,21 | 0,28% | - |
| 21.04.2026 | 64,73 | 65,34 | 63,75 | 64,03 | -1,33% | - |
| 20.04.2026 | 62,68 | 65,20 | 61,84 | 64,89 | 2,98% | 20,00 |
| 17.04.2026 | 59,12 | 63,07 | 58,70 | 63,01 | 6,82% | - |