Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 33,47 | 34,79 | 33,39 | 33,92 | -1,78% | - |
25.02.2021 | 35,11 | 35,55 | 33,46 | 34,54 | -0,40% | - |
24.02.2021 | 33,25 | 34,85 | 0,00 | 34,68 | 6,74% | - |
23.02.2021 | 31,71 | 32,93 | 31,54 | 32,49 | 3,32% | - |
22.02.2021 | 31,13 | 32,31 | 30,70 | 31,44 | 3,85% | - |
19.02.2021 | 30,24 | 30,45 | 29,78 | 30,28 | 1,29% | - |
18.02.2021 | 29,94 | 30,24 | 0,00 | 29,89 | -1,35% | - |
17.02.2021 | 30,49 | 30,69 | 29,92 | 30,30 | -3,27% | - |
16.02.2021 | 31,41 | 31,75 | 0,00 | 31,33 | 1,03% | - |
12.02.2021 | 30,79 | 31,33 | 30,73 | 31,01 | -0,48% | - |
11.02.2021 | 31,25 | 31,83 | 30,43 | 31,16 | 2,32% | - |
10.02.2021 | 29,37 | 30,98 | 0,00 | 30,45 | 3,17% | - |
09.02.2021 | 29,61 | 29,92 | 29,25 | 29,52 | -0,84% | - |
08.02.2021 | 29,37 | 29,88 | 29,10 | 29,77 | 2,69% | - |
05.02.2021 | 29,23 | 29,54 | 28,74 | 28,99 | -0,55% | - |
04.02.2021 | 28,83 | 29,72 | 28,63 | 29,15 | 3,55% | - |
03.02.2021 | 27,55 | 28,25 | 27,55 | 28,15 | 3,25% | - |
02.02.2021 | 27,01 | 27,93 | 26,94 | 27,26 | 0,29% | - |
01.02.2021 | 27,19 | 27,19 | 27,18 | 27,18 | -1,31% | - |
29.01.2021 | 27,99 | 28,60 | 26,90 | 27,54 | -3,10% | - |
28.01.2021 | 28,40 | 28,43 | 28,40 | 28,42 | -0,04% | - |
27.01.2021 | 26,65 | 28,60 | 26,30 | 28,43 | 3,95% | - |
26.01.2021 | 27,59 | 27,62 | 26,54 | 27,35 | -2,22% | - |
25.01.2021 | 28,90 | 29,29 | 27,35 | 27,97 | 4,62% | - |
22.01.2021 | 26,53 | 26,86 | 26,04 | 26,74 | 0,43% | - |
21.01.2021 | 27,55 | 27,77 | 26,52 | 26,62 | -2,11% | - |
20.01.2021 | 27,36 | 27,72 | 26,99 | 27,20 | -0,26% | - |
19.01.2021 | 27,40 | 27,50 | 27,01 | 27,27 | -2,95% | - |
15.01.2021 | 27,48 | 28,38 | 27,26 | 28,10 | 0,86% | - |
14.01.2021 | 28,30 | 28,88 | 27,78 | 27,86 | -3,13% | - |
13.01.2021 | 28,25 | 30,48 | 28,15 | 28,76 | -5,16% | - |
12.01.2021 | 29,55 | 30,43 | 29,42 | 30,32 | 5,81% | - |
11.01.2021 | 27,37 | 28,66 | 27,37 | 28,66 | 7,42% | - |
08.01.2021 | 26,43 | 26,93 | 25,88 | 26,68 | 2,73% | - |
07.01.2021 | 25,98 | 25,98 | 25,96 | 25,97 | -6,82% | - |
06.01.2021 | 26,99 | 27,98 | 26,82 | 27,87 | 9,36% | - |
05.01.2021 | 25,20 | 25,77 | 25,08 | 25,48 | 3,81% | - |
04.01.2021 | 24,83 | 25,24 | 24,40 | 24,55 | -4,14% | - |
31.12.2020 | 25,84 | 25,94 | 25,48 | 25,61 | -1,10% | - |
30.12.2020 | 25,87 | 26,02 | 25,57 | 25,89 | 1,99% | - |
29.12.2020 | 25,35 | 25,80 | 25,18 | 25,39 | -2,23% | - |
28.12.2020 | 25,97 | 25,97 | 25,96 | 25,97 | -2,04% | - |
24.12.2020 | 26,89 | 27,32 | 25,94 | 26,51 | -1,58% | - |
23.12.2020 | 26,45 | 27,09 | 26,45 | 26,93 | 4,56% | - |
22.12.2020 | 26,10 | 26,21 | 25,75 | 25,76 | -2,31% | - |
21.12.2020 | 26,62 | 26,74 | 26,05 | 26,37 | -1,48% | - |
18.12.2020 | 27,10 | 27,19 | 26,76 | 26,76 | -0,65% | - |
17.12.2020 | 27,13 | 27,20 | 26,75 | 26,94 | 1,18% | - |
16.12.2020 | 26,87 | 26,89 | 26,22 | 26,62 | -2,02% | - |
15.12.2020 | 26,33 | 27,19 | 26,29 | 27,17 | 4,16% | - |
14.12.2020 | 26,67 | 26,83 | 26,05 | 26,09 | -2,19% | - |
11.12.2020 | 26,88 | 26,90 | 26,23 | 26,67 | -1,89% | - |
10.12.2020 | 27,54 | 27,58 | 27,08 | 27,19 | -0,18% | - |
09.12.2020 | 27,46 | 27,62 | 26,99 | 27,24 | -2,05% | - |
08.12.2020 | 27,65 | 27,87 | 27,05 | 27,81 | 12,46% | - |
07.12.2020 | 28,04 | 28,41 | 24,73 | 24,73 | -13,82% | - |
04.12.2020 | 28,56 | 28,73 | 26,04 | 28,69 | 1,70% | - |
03.12.2020 | 28,21 | 28,21 | 28,21 | 28,21 | 1,62% | - |
02.12.2020 | 27,30 | 28,55 | 27,20 | 27,76 | 1,78% | - |
01.12.2020 | 27,44 | 28,01 | 27,28 | 27,28 | -0,33% | - |
30.11.2020 | 27,36 | 27,39 | 27,36 | 27,37 | -8,29% | - |
27.11.2020 | 29,32 | 29,84 | 28,44 | 29,84 | 0,30% | - |
25.11.2020 | 30,15 | 30,16 | 29,38 | 29,75 | -0,95% | - |
24.11.2020 | 30,47 | 31,33 | 29,93 | 30,04 | -5,00% | - |
23.11.2020 | 31,57 | 31,62 | 31,56 | 31,62 | 4,00% | - |
20.11.2020 | 30,20 | 30,53 | 29,65 | 30,40 | 5,79% | - |
19.11.2020 | 28,64 | 29,09 | 28,22 | 28,74 | 1,99% | - |
18.11.2020 | 29,01 | 29,48 | 28,17 | 28,18 | -0,79% | - |
17.11.2020 | 27,59 | 28,66 | 27,48 | 28,40 | 1,63% | - |
16.11.2020 | 26,87 | 28,03 | 26,87 | 27,95 | 4,72% | - |
13.11.2020 | 26,56 | 26,78 | 26,27 | 26,69 | 3,17% | - |
12.11.2020 | 25,83 | 26,33 | 25,31 | 25,87 | -2,91% | - |
11.11.2020 | 27,06 | 27,22 | 0,00 | 26,64 | -3,50% | - |
10.11.2020 | 27,75 | 27,82 | 0,00 | 27,61 | 4,52% | - |
09.11.2020 | 27,13 | 27,20 | 26,31 | 26,41 | 11,32% | - |
06.11.2020 | 24,40 | 24,71 | 23,61 | 23,73 | -1,76% | - |
05.11.2020 | 23,78 | 24,48 | 23,72 | 24,15 | 4,25% | - |
04.11.2020 | 23,40 | 23,98 | 23,03 | 23,17 | -5,35% | - |
03.11.2020 | 23,80 | 24,57 | 23,60 | 24,48 | 5,95% | - |
02.11.2020 | 22,96 | 23,32 | 22,75 | 23,10 | 3,75% | - |
30.10.2020 | 22,71 | 22,80 | 0,00 | 22,27 | -1,55% | - |
29.10.2020 | 22,59 | 22,95 | 22,31 | 22,62 | -0,83% | - |
28.10.2020 | 23,09 | 23,48 | 22,72 | 22,81 | -4,18% | - |
27.10.2020 | 23,67 | 24,28 | 23,66 | 23,80 | 0,19% | - |
26.10.2020 | 24,22 | 24,28 | 23,27 | 23,76 | -3,77% | - |
23.10.2020 | 24,58 | 25,04 | 24,50 | 24,69 | 0,18% | - |
22.10.2020 | 24,11 | 24,88 | 23,74 | 24,64 | 6,85% | - |
21.10.2020 | 22,60 | 23,40 | 0,00 | 23,06 | 1,79% | - |
20.10.2020 | 23,22 | 23,46 | 22,59 | 22,66 | -1,13% | - |
19.10.2020 | 23,98 | 24,24 | 22,85 | 22,92 | -4,66% | - |
16.10.2020 | 24,49 | 24,63 | 23,99 | 24,04 | -2,67% | - |
15.10.2020 | 23,73 | 24,70 | 23,33 | 24,70 | 4,02% | - |
14.10.2020 | 23,92 | 24,15 | 23,51 | 23,74 | 1,17% | - |
13.10.2020 | 23,58 | 23,69 | 23,19 | 23,47 | -0,23% | - |
12.10.2020 | 24,02 | 24,22 | 23,30 | 23,52 | -0,40% | - |
09.10.2020 | 23,61 | 24,07 | 23,51 | 23,62 | 0,73% | - |
08.10.2020 | 24,18 | 24,32 | 23,33 | 23,45 | -3,32% | - |
07.10.2020 | 23,89 | 24,65 | 23,83 | 24,25 | 6,20% | - |
06.10.2020 | 23,56 | 24,12 | 22,68 | 22,84 | -3,18% | - |
05.10.2020 | 23,58 | 23,60 | 23,58 | 23,59 | 3,92% | - |