57,010€
-6,17%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -3,72% | - |
| 22.01.2026 | 60,76 | 60,76 | 60,76 | 60,76 | 2,53% | - |
| 21.01.2026 | 59,26 | 59,26 | 59,26 | 59,26 | 1,65% | - |
| 20.01.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -1,22% | - |
| 19.01.2026 | 59,02 | 59,02 | 59,02 | 59,02 | -1,60% | - |
| 16.01.2026 | 60,12 | 60,12 | 59,98 | 59,98 | 0,60% | 30,00 |
| 15.01.2026 | 59,62 | 59,62 | 59,62 | 59,62 | -0,63% | - |
| 14.01.2026 | 62,16 | 62,16 | 60,00 | 60,00 | -1,09% | 415,00 |
| 13.01.2026 | 60,66 | 60,66 | 60,66 | 60,66 | -12,06% | - |
| 12.01.2026 | 68,98 | 68,98 | 68,98 | 68,98 | -0,52% | - |
| 09.01.2026 | 69,34 | 69,34 | 69,34 | 69,34 | 3,09% | - |
| 08.01.2026 | 67,26 | 67,26 | 67,26 | 67,26 | -1,55% | - |
| 07.01.2026 | 68,32 | 68,32 | 68,32 | 68,32 | 5,79% | - |
| 06.01.2026 | 64,58 | 64,58 | 64,58 | 64,58 | 1,29% | - |
| 05.01.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 0,22% | - |
| 02.01.2026 | 63,62 | 63,62 | 63,62 | 63,62 | -0,93% | - |
| 30.12.2025 | 64,22 | 64,22 | 64,22 | 64,22 | -0,80% | - |
| 29.12.2025 | 64,74 | 64,74 | 64,74 | 64,74 | -3,72% | - |
| 23.12.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -1,44% | - |
| 22.12.2025 | 68,56 | 68,56 | 68,22 | 68,22 | -1,10% | 25,00 |
| 19.12.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 1,29% | - |
| 18.12.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,39% | - |
| 17.12.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -0,43% | - |
| 16.12.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,03% | - |
| 15.12.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 0,70% | - |
| 12.12.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 3,14% | - |
| 11.12.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 2,36% | - |
| 10.12.2025 | 65,26 | 65,26 | 65,26 | 65,26 | -1,12% | - |
| 09.12.2025 | 64,12 | 66,00 | 64,12 | 66,00 | 2,96% | 148,00 |
| 08.12.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,09% | - |
| 05.12.2025 | 64,16 | 64,16 | 64,16 | 64,16 | -4,50% | - |
| 04.12.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -0,94% | - |
| 03.12.2025 | 66,58 | 67,82 | 66,58 | 67,82 | 1,41% | 30,00 |
| 02.12.2025 | 66,88 | 66,88 | 66,88 | 66,88 | 5,92% | - |
| 01.12.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -4,91% | - |
| 28.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,55% | - |
| 27.11.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -4,32% | - |
| 26.11.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 29,35% | - |
| 25.11.2025 | 53,36 | 53,36 | 53,36 | 53,36 | -3,47% | - |
| 24.11.2025 | 55,28 | 55,28 | 55,28 | 55,28 | 5,58% | - |
| 21.11.2025 | 52,36 | 52,36 | 52,36 | 52,36 | 2,35% | - |
| 20.11.2025 | 51,16 | 51,16 | 51,16 | 51,16 | -2,25% | - |
| 19.11.2025 | 52,34 | 52,34 | 52,34 | 52,34 | 0,62% | - |
| 18.11.2025 | 52,02 | 52,02 | 52,02 | 52,02 | -0,80% | - |
| 17.11.2025 | 52,44 | 52,44 | 52,44 | 52,44 | -2,20% | - |
| 14.11.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -0,11% | - |
| 13.11.2025 | 53,68 | 53,68 | 53,68 | 53,68 | 2,25% | - |
| 12.11.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 11.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,46% | - |
| 10.11.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 2,39% | - |
| 07.11.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -3,04% | - |
| 06.11.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 1,99% | - |
| 05.11.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 3,39% | - |
| 04.11.2025 | 52,44 | 52,44 | 52,44 | 52,44 | -5,24% | - |
| 03.11.2025 | 55,34 | 55,34 | 55,34 | 55,34 | -2,60% | - |
| 31.10.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,14% | - |
| 30.10.2025 | 56,74 | 56,74 | 56,74 | 56,74 | -1,42% | - |
| 29.10.2025 | 57,56 | 57,56 | 57,56 | 57,56 | -0,31% | - |
| 28.10.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -0,59% | - |
| 27.10.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,52% | - |
| 24.10.2025 | 57,78 | 57,78 | 57,78 | 57,78 | -0,07% | - |
| 23.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,03% | - |
| 22.10.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 1,58% | - |
| 21.10.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 0,39% | - |
| 20.10.2025 | 56,72 | 56,72 | 56,72 | 56,72 | 1,21% | - |
| 17.10.2025 | 56,04 | 56,04 | 56,04 | 56,04 | -2,67% | - |
| 16.10.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -0,31% | - |
| 15.10.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -1,63% | - |
| 14.10.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -0,74% | - |
| 13.10.2025 | 59,16 | 59,16 | 59,16 | 59,16 | -1,33% | - |
| 10.10.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -1,80% | - |
| 09.10.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 2,45% | - |
| 08.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -3,53% | - |
| 07.10.2025 | 61,78 | 61,78 | 61,78 | 61,78 | 0,29% | - |
| 06.10.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -0,19% | - |
| 03.10.2025 | 61,72 | 61,72 | 61,72 | 61,72 | 0,39% | - |
| 02.10.2025 | 61,48 | 61,48 | 61,48 | 61,48 | 2,67% | - |
| 01.10.2025 | 59,88 | 59,88 | 59,88 | 59,88 | -1,67% | - |
| 30.09.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -1,17% | - |
| 29.09.2025 | 61,62 | 61,62 | 61,62 | 61,62 | 2,05% | - |
| 26.09.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 0,63% | - |
| 25.09.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,60% | - |
| 24.09.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 0,00% | - |
| 23.09.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 0,00% | - |
| 22.09.2025 | 60,14 | 60,36 | 60,14 | 60,36 | 0,53% | 90,00 |
| 19.09.2025 | 60,04 | 60,04 | 60,04 | 60,04 | 1,80% | - |
| 18.09.2025 | 58,98 | 58,98 | 58,98 | 58,98 | 0,72% | - |
| 17.09.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -5,27% | - |
| 16.09.2025 | 60,46 | 61,82 | 60,46 | 61,82 | 8,38% | 100,00 |
| 15.09.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -5,59% | - |
| 12.09.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 0,10% | - |
| 11.09.2025 | 60,35 | 61,32 | 59,54 | 60,36 | -0,82% | - |
| 10.09.2025 | 60,86 | 60,86 | 60,86 | 60,86 | -0,64% | - |
| 09.09.2025 | 62,04 | 62,30 | 60,43 | 61,25 | 1,37% | - |
| 05.09.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 6,60% | - |
| 04.09.2025 | 56,68 | 56,68 | 56,68 | 56,68 | -1,36% | - |
| 03.09.2025 | 57,46 | 57,46 | 57,46 | 57,46 | 1,45% | - |
| 02.09.2025 | 56,64 | 56,64 | 56,64 | 56,64 | 0,28% | - |
| 01.09.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -4,11% | - |
| 29.08.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -7,30% | - |