61,300€
-0,03%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 61,18 | 61,23 | 61,16 | 61,20 | -0,20% | - |
| 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% | - |
| 16.04.2026 | 57,82 | 59,20 | 57,54 | 58,98 | 2,13% | 4,00 |
| 15.04.2026 | 55,81 | 58,21 | 55,42 | 57,75 | 3,90% | 137,00 |
| 14.04.2026 | 57,28 | 57,97 | 55,00 | 55,58 | -2,73% | - |
| 13.04.2026 | 58,32 | 58,53 | 56,52 | 57,14 | -1,98% | - |
| 10.04.2026 | 58,72 | 59,16 | 57,26 | 58,30 | -1,19% | - |
| 09.04.2026 | 58,42 | 59,26 | 57,23 | 59,00 | 1,12% | 20,00 |
| 08.04.2026 | 56,83 | 58,97 | 56,72 | 58,34 | 4,47% | - |
| 07.04.2026 | 56,98 | 58,41 | 55,84 | 55,85 | -0,61% | 9,00 |
| 02.04.2026 | 54,83 | 56,28 | 53,88 | 56,19 | 2,07% | - |
| 01.04.2026 | 54,87 | 55,49 | 54,44 | 55,05 | 0,44% | - |
| 31.03.2026 | 53,62 | 55,16 | 53,07 | 54,81 | 3,94% | - |
| 30.03.2026 | 53,60 | 54,24 | 52,68 | 52,73 | -0,77% | - |
| 27.03.2026 | 53,87 | 54,13 | 52,73 | 53,14 | -0,69% | 12,00 |
| 26.03.2026 | 53,09 | 54,64 | 52,87 | 53,51 | 0,56% | - |
| 25.03.2026 | 53,72 | 54,59 | 52,86 | 53,21 | -0,37% | - |
| 24.03.2026 | 53,29 | 54,51 | 51,99 | 53,41 | -0,30% | - |
| 23.03.2026 | 54,40 | 56,29 | 53,02 | 53,57 | -3,34% | 31,00 |
| 20.03.2026 | 56,27 | 56,60 | 55,21 | 55,42 | -1,91% | - |
| 19.03.2026 | 55,66 | 56,87 | 54,60 | 56,50 | 1,88% | 70,00 |
| 18.03.2026 | 57,01 | 57,10 | 55,25 | 55,46 | -2,24% | - |
| 17.03.2026 | 56,24 | 57,44 | 55,87 | 56,73 | -0,73% | 1,00 |
| 16.03.2026 | 56,17 | 57,38 | 55,67 | 57,15 | 2,95% | - |
| 13.03.2026 | 55,48 | 56,44 | 55,12 | 55,51 | 0,74% | - |
| 12.03.2026 | 55,81 | 56,26 | 55,07 | 55,10 | -1,90% | - |
| 11.03.2026 | 56,80 | 57,49 | 55,85 | 56,17 | -0,78% | 5,00 |
| 10.03.2026 | 55,52 | 58,11 | 54,98 | 56,61 | 2,29% | - |
| 09.03.2026 | 54,50 | 55,38 | 53,10 | 55,34 | 0,87% | 2,00 |
| 06.03.2026 | 56,50 | 56,76 | 54,03 | 54,86 | -1,86% | - |
| 05.03.2026 | 57,51 | 58,10 | 55,65 | 55,90 | -3,07% | 150,00 |
| 04.03.2026 | 56,45 | 57,81 | 55,27 | 57,67 | 1,94% | 1.645,00 |