Urban Outfitters Inc.
[WKN: 888903 | ISIN: US9170471026]
Aktienkurse
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% -