61,440€
0,72%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -1,15% | - |
| 05.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,13% | - |
| 04.06.2025 | 63,00 | 63,00 | 61,70 | 61,70 | -1,59% | 30,00 |
| 03.06.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 3,88% | - |
| 02.06.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -4,19% | - |
| 30.05.2025 | 63,10 | 63,10 | 63,00 | 63,00 | -5,69% | 100,00 |
| 29.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 1,71% | - |
| 28.05.2025 | 65,68 | 65,68 | 65,68 | 65,68 | 4,15% | - |
| 27.05.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 0,22% | - |
| 26.05.2025 | 62,92 | 62,92 | 62,92 | 62,92 | -0,29% | - |
| 23.05.2025 | 63,90 | 63,90 | 63,10 | 63,10 | 1,45% | 7,00 |
| 22.05.2025 | 61,00 | 62,20 | 61,00 | 62,20 | 16,74% | 260,00 |
| 21.05.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,86% | - |
| 20.05.2025 | 53,74 | 53,74 | 53,74 | 53,74 | -2,64% | - |
| 19.05.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,51% | - |
| 16.05.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 2,26% | - |
| 15.05.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 1,41% | - |
| 14.05.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 3,31% | - |
| 13.05.2025 | 50,76 | 50,76 | 50,76 | 50,76 | 5,25% | - |
| 12.05.2025 | 46,01 | 48,24 | 46,01 | 48,23 | 5,86% | 37,00 |
| 09.05.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 0,22% | - |
| 08.05.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -0,57% | - |
| 07.05.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -2,01% | - |
| 06.05.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -1,52% | - |
| 05.05.2025 | 47,38 | 47,38 | 47,38 | 47,38 | 2,38% | - |
| 02.05.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 0,33% | - |
| 30.04.2025 | 46,13 | 46,13 | 46,13 | 46,13 | 1,01% | - |
| 29.04.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 2,51% | - |
| 28.04.2025 | 44,55 | 44,55 | 44,55 | 44,55 | 0,34% | - |
| 25.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,67% | - |
| 24.04.2025 | 43,67 | 43,67 | 43,67 | 43,67 | -0,43% | - |
| 23.04.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 6,61% | - |
| 22.04.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -1,22% | - |
| 17.04.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,51% | - |
| 16.04.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -0,96% | - |
| 15.04.2025 | 41,84 | 41,84 | 41,84 | 41,84 | 2,60% | - |
| 14.04.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -4,79% | - |
| 11.04.2025 | 42,83 | 42,83 | 42,83 | 42,83 | -5,22% | - |
| 10.04.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 17,50% | - |
| 09.04.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -7,84% | - |
| 08.04.2025 | 41,73 | 41,73 | 41,73 | 41,73 | 4,09% | - |
| 07.04.2025 | 40,09 | 40,09 | 40,09 | 40,09 | -0,77% | - |
| 04.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -15,13% | - |
| 03.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 02.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 01.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 31.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 28.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 27.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 26.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 25.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 9,25% | - |
| 24.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 21.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 20.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 19.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 18.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 17.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 14.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 13.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 12.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 11.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | - |
| 10.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 4,27% | - |
| 07.03.2025 | 49,80 | 49,80 | 46,80 | 46,80 | -11,70% | 16,00 |
| 06.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 05.03.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -4,50% | 100,00 |
| 04.03.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -0,89% | 35,00 |
| 03.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 28.02.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 11,88% | 100,00 |
| 27.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 26.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 25.02.2025 | 51,50 | 51,50 | 50,00 | 50,00 | 0,00% | 100,00 |
| 24.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | - |
| 21.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 20.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 19.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 18.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 17.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | 146,00 |
| 14.02.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -1,87% | 15,00 |
| 13.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 12.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 11.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 10.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 07.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 06.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 05.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 04.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 03.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 31.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 30.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 29.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 28.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -5,45% | - |
| 27.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 24.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 23.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -3,42% | - |
| 22.01.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 8,33% | 49,00 |
| 21.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 20.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 17.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 250,00 |
| 16.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 15.01.2025 | 54,00 | 55,00 | 53,50 | 53,50 | -1,83% | 116,00 |