59,420€
0,44%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 59,40 | 59,52 | 58,72 | 59,45 | 0,49% | - |
| 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% | - |
| 28.08.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -2,00% | - |
| 27.08.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -0,15% | - |
| 26.08.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -0,03% | - |
| 25.08.2025 | 64,96 | 64,96 | 64,96 | 64,96 | 3,08% | - |
| 22.08.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 0,86% | - |
| 21.08.2025 | 62,48 | 62,48 | 62,48 | 62,48 | -0,57% | - |
| 20.08.2025 | 63,92 | 63,92 | 62,84 | 62,84 | -3,23% | 199,00 |
| 19.08.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -0,85% | - |
| 18.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 15.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,30% | - |
| 14.08.2025 | 67,04 | 67,04 | 67,04 | 67,04 | 1,39% | - |
| 13.08.2025 | 66,12 | 66,12 | 66,12 | 66,12 | -0,09% | - |
| 12.08.2025 | 66,18 | 66,18 | 66,18 | 66,18 | 2,29% | - |
| 11.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -2,09% | - |
| 08.08.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -2,42% | - |
| 07.08.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 1,74% | - |
| 06.08.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -2,00% | - |
| 05.08.2025 | 67,92 | 67,92 | 67,92 | 67,92 | 3,73% | - |
| 04.08.2025 | 65,48 | 65,48 | 65,48 | 65,48 | 1,21% | - |
| 01.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -3,78% | - |
| 31.07.2025 | 67,24 | 67,24 | 67,24 | 67,24 | 2,50% | - |
| 30.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -1,44% | - |
| 29.07.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 3,45% | - |
| 28.07.2025 | 64,34 | 64,34 | 64,34 | 64,34 | 4,79% | - |
| 25.07.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -6,54% | - |
| 24.07.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 3,82% | - |
| 23.07.2025 | 63,28 | 63,28 | 63,28 | 63,28 | 0,51% | - |
| 22.07.2025 | 62,96 | 62,96 | 62,96 | 62,96 | 2,57% | - |
| 21.07.2025 | 61,38 | 61,38 | 61,38 | 61,38 | 1,52% | - |
| 18.07.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 1,92% | - |
| 17.07.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,20% | - |
| 16.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -3,27% | - |
| 15.07.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,59% | - |
| 14.07.2025 | 60,84 | 60,84 | 60,84 | 60,84 | 0,07% | - |
| 11.07.2025 | 61,12 | 61,12 | 60,80 | 60,80 | 0,66% | 80,00 |
| 10.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 1,58% | - |
| 09.07.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -0,13% | - |
| 08.07.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -3,84% | - |
| 07.07.2025 | 61,92 | 61,92 | 61,92 | 61,92 | -0,06% | - |
| 04.07.2025 | 61,96 | 61,96 | 61,96 | 61,96 | 0,49% | - |
| 03.07.2025 | 61,66 | 61,66 | 61,66 | 61,66 | -0,26% | - |
| 02.07.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 1,78% | - |
| 01.07.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 3,51% | - |
| 30.06.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -1,77% | - |
| 27.06.2025 | 59,74 | 59,74 | 59,74 | 59,74 | 2,26% | - |
| 26.06.2025 | 58,42 | 58,42 | 58,42 | 58,42 | 0,38% | - |
| 25.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,75% | - |
| 24.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,89% | - |
| 23.06.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -1,05% | - |
| 20.06.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -0,47% | - |
| 19.06.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,90% | - |
| 18.06.2025 | 59,74 | 59,74 | 59,74 | 59,74 | -1,06% | - |
| 17.06.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 3,64% | - |
| 16.06.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -0,82% | - |
| 13.06.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -0,88% | - |
| 12.06.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -2,85% | - |
| 11.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,03% | - |
| 10.06.2025 | 60,38 | 60,38 | 60,38 | 60,38 | -0,17% | - |
| 09.06.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 0,30% | - |
| 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% | - |