63,465€
2,69%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 55,81 | 56,92 | 53,79 | 56,57 | 0,12% | - |
| 02.03.2026 | 55,75 | 57,63 | 54,26 | 56,50 | 0,93% | 1,00 |
| 27.02.2026 | 57,93 | 58,06 | 55,54 | 55,98 | -4,55% | 43,00 |
| 26.02.2026 | 55,74 | 59,00 | 55,07 | 58,65 | 6,64% | 1,00 |
| 25.02.2026 | 54,97 | 55,99 | 53,95 | 55,00 | -0,42% | 20,00 |
| 24.02.2026 | 56,03 | 57,70 | 55,05 | 55,23 | -0,91% | 690,00 |
| 23.02.2026 | 57,48 | 57,84 | 54,75 | 55,74 | -3,75% | 145,00 |
| 20.02.2026 | 58,75 | 60,41 | 56,83 | 57,91 | -1,41% | - |
| 19.02.2026 | 59,52 | 60,01 | 58,21 | 58,74 | -1,29% | - |
| 18.02.2026 | 60,52 | 60,85 | 58,90 | 59,51 | -0,93% | - |
| 17.02.2026 | 59,10 | 60,29 | 58,63 | 60,07 | 1,32% | - |
| 16.02.2026 | 59,24 | 59,47 | 59,19 | 59,29 | 0,46% | - |
| 13.02.2026 | 57,45 | 59,71 | 57,31 | 59,02 | 2,66% | - |
| 12.02.2026 | 59,61 | 60,28 | 57,18 | 57,49 | -3,08% | 18,00 |
| 11.02.2026 | 59,24 | 60,83 | 58,82 | 59,32 | 0,44% | - |
| 10.02.2026 | 59,77 | 60,52 | 58,88 | 59,06 | -1,12% | - |
| 09.02.2026 | 61,23 | 61,29 | 59,36 | 59,73 | -2,40% | 100,00 |
| 06.02.2026 | 60,24 | 61,93 | 60,21 | 61,20 | 1,58% | 30,00 |
| 05.02.2026 | 62,60 | 63,18 | 59,96 | 60,25 | -2,79% | 1,00 |
| 04.02.2026 | 61,49 | 62,92 | 61,29 | 61,98 | 0,99% | 1,00 |
| 03.02.2026 | 61,51 | 61,98 | 60,75 | 61,37 | -0,34% | - |
| 02.02.2026 | 59,25 | 62,38 | 59,17 | 61,58 | 2,98% | - |
| 30.01.2026 | 58,27 | 59,91 | 58,09 | 59,80 | 2,52% | - |
| 29.01.2026 | 58,06 | 58,66 | 57,79 | 58,33 | 0,38% | - |
| 28.01.2026 | 58,37 | 58,81 | 57,45 | 58,11 | -0,33% | - |
| 27.01.2026 | 58,01 | 58,50 | 57,37 | 58,30 | 0,48% | - |
| 26.01.2026 | 56,78 | 58,33 | 56,60 | 58,02 | 2,29% | - |
| 23.01.2026 | 59,79 | 59,86 | 56,66 | 56,72 | -4,06% | - |
| 22.01.2026 | 61,52 | 62,44 | 59,09 | 59,12 | -4,12% | 17,00 |
| 21.01.2026 | 60,01 | 62,39 | 59,50 | 61,66 | 2,66% | 2,00 |
| 20.01.2026 | 58,87 | 60,81 | 58,18 | 60,06 | 1,47% | - |
| 19.01.2026 | 59,27 | 59,40 | 59,15 | 59,19 | -1,81% | - |
| 16.01.2026 | 60,85 | 61,15 | 59,37 | 60,28 | -0,38% | - |
| 15.01.2026 | 60,19 | 60,73 | 58,97 | 60,51 | 0,33% | - |
| 14.01.2026 | 62,66 | 63,64 | 60,00 | 60,31 | -5,28% | - |
| 13.01.2026 | 61,48 | 63,81 | 61,34 | 63,67 | 3,03% | - |
| 12.01.2026 | 69,60 | 69,60 | 60,51 | 61,80 | -12,00% | 1.594,00 |
| 09.01.2026 | 70,15 | 71,28 | 68,57 | 70,23 | 0,14% | - |
| 08.01.2026 | 67,89 | 72,33 | 67,82 | 70,13 | 3,25% | 1,00 |
| 07.01.2026 | 69,09 | 69,24 | 66,97 | 67,92 | -1,68% | - |
| 06.01.2026 | 65,38 | 69,47 | 64,86 | 69,08 | 5,61% | - |
| 05.01.2026 | 64,55 | 66,12 | 64,03 | 65,41 | 1,52% | - |
| 02.01.2026 | 63,28 | 64,98 | 62,78 | 64,43 | -0,66% | 2,00 |
| 30.12.2025 | 64,85 | 64,88 | 64,84 | 64,86 | -0,26% | - |
| 29.12.2025 | 65,45 | 65,49 | 64,08 | 65,03 | -0,76% | 47,00 |
| 23.12.2025 | 68,02 | 68,16 | 65,42 | 65,53 | -3,80% | 55,00 |