56,250€
-3,85%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -3,85% | - |
| 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 |
| 14.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 13.01.2025 | 55,50 | 55,50 | 53,00 | 53,00 | -3,64% | 56,00 |
| 10.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 09.01.2025 | 55,00 | 55,50 | 55,00 | 55,50 | 0,00% | 80,00 |
| 08.01.2025 | 54,50 | 55,50 | 54,50 | 55,50 | -0,89% | 90,00 |
| 07.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 06.01.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 1,82% | 238,00 |
| 03.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 02.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 30.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 27.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 23.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 20.12.2024 | 51,50 | 51,50 | 51,00 | 51,00 | 0,00% | 510,00 |
| 19.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 18.12.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | 190,00 |
| 17.12.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 5,00% | 250,00 |
| 16.12.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 1,21% | 90,00 |
| 13.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 12.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 11.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 10.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 09.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 06.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -4,40% | - |
| 05.12.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,00% | 175,00 |
| 04.12.2024 | 48,00 | 50,00 | 48,00 | 50,00 | 2,88% | 135,00 |
| 03.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 5,19% | - |
| 02.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | 2,00 |
| 29.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 28.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 6,13% | - |
| 27.11.2024 | 41,00 | 42,40 | 41,00 | 42,40 | 11,58% | 120,00 |
| 26.11.2024 | 38,40 | 38,40 | 38,00 | 38,00 | 2,15% | 85,00 |
| 25.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | - |
| 22.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 21.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 20.11.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 1.283,00 |
| 19.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 18.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 15.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 14.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 13.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 12.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 11.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 08.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 07.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 06.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 05.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 04.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 01.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 31.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 30.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 29.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 28.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 25.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 24.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 23.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 22.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 21.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 18.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 17.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 16.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 15.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 14.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 11.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 09.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 08.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 07.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 04.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 03.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 02.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 01.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 27.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 26.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 25.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 24.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 23.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 20.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 19.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 18.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 17.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 16.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 13.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 12.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 11.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 10.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 06.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 05.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 04.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 03.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 30.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |