32,000€
-2,44%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,40 | 33,20 | 31,60 | 31,90 | -2,45% | - |
| 05.09.2024 | 33,80 | 34,00 | 32,50 | 32,70 | -2,97% | - |
| 04.09.2024 | 32,40 | 34,00 | 32,30 | 33,70 | 3,69% | - |
| 03.09.2024 | 32,80 | 33,50 | 32,40 | 32,50 | -0,91% | - |
| 02.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 30.08.2024 | 33,20 | 33,40 | 32,50 | 32,90 | -0,30% | - |
| 29.08.2024 | 33,00 | 33,70 | 32,50 | 33,00 | 0,30% | - |
| 28.08.2024 | 33,00 | 33,90 | 32,70 | 32,90 | -0,60% | - |
| 27.08.2024 | 33,40 | 33,80 | 32,50 | 33,10 | -1,19% | - |
| 26.08.2024 | 34,60 | 35,20 | 33,50 | 33,50 | -2,90% | - |
| 23.08.2024 | 33,60 | 34,80 | 33,30 | 34,50 | 2,37% | - |
| 22.08.2024 | 34,10 | 34,70 | 31,30 | 33,70 | -9,65% | - |
| 21.08.2024 | 36,20 | 37,40 | 36,10 | 37,30 | 3,32% | - |
| 20.08.2024 | 37,00 | 37,40 | 35,90 | 36,10 | -2,70% | - |
| 19.08.2024 | 36,80 | 38,00 | 36,60 | 37,10 | 0,54% | - |
| 16.08.2024 | 36,40 | 37,20 | 35,80 | 36,90 | 1,65% | - |
| 15.08.2024 | 36,00 | 38,00 | 36,00 | 36,30 | 1,11% | - |
| 14.08.2024 | 37,00 | 37,40 | 35,30 | 35,90 | -3,23% | - |
| 13.08.2024 | 37,20 | 38,00 | 36,90 | 37,10 | 0,00% | - |
| 12.08.2024 | 37,00 | 37,50 | 36,60 | 37,10 | -0,54% | - |
| 09.08.2024 | 36,60 | 37,80 | 36,20 | 37,30 | 1,63% | - |
| 08.08.2024 | 35,40 | 36,80 | 35,40 | 36,70 | 3,38% | - |
| 07.08.2024 | 37,00 | 38,30 | 35,50 | 35,50 | -3,27% | - |
| 06.08.2024 | 36,70 | 37,40 | 35,40 | 36,70 | 1,10% | - |
| 05.08.2024 | 37,60 | 37,70 | 35,20 | 36,30 | -4,22% | - |
| 02.08.2024 | 40,60 | 40,80 | 37,40 | 37,90 | -7,79% | - |
| 01.08.2024 | 42,40 | 42,80 | 40,40 | 41,10 | -3,29% | - |
| 31.07.2024 | 43,00 | 44,00 | 42,20 | 42,50 | -1,85% | - |
| 30.07.2024 | 42,60 | 43,80 | 42,60 | 43,30 | 1,64% | - |
| 29.07.2024 | 42,80 | 43,60 | 42,40 | 42,60 | -0,70% | - |
| 26.07.2024 | 41,60 | 43,00 | 41,60 | 42,90 | 2,88% | - |
| 25.07.2024 | 41,40 | 42,20 | 40,60 | 41,70 | 0,48% | - |
| 24.07.2024 | 42,60 | 42,80 | 41,20 | 41,50 | -3,26% | - |
| 23.07.2024 | 42,20 | 43,60 | 41,80 | 42,90 | 0,94% | - |
| 22.07.2024 | 42,60 | 43,20 | 41,60 | 42,50 | -0,47% | - |
| 19.07.2024 | 42,20 | 43,20 | 42,00 | 42,70 | 0,95% | - |
| 18.07.2024 | 42,20 | 43,20 | 42,00 | 42,30 | 0,00% | - |
| 17.07.2024 | 43,20 | 43,80 | 42,00 | 42,30 | -2,98% | - |
| 16.07.2024 | 42,00 | 43,80 | 42,00 | 43,60 | 3,56% | - |
| 15.07.2024 | 42,80 | 43,40 | 41,80 | 42,10 | -2,09% | - |
| 12.07.2024 | 44,20 | 45,00 | 42,60 | 43,00 | -2,93% | - |
| 11.07.2024 | 40,80 | 44,40 | 40,60 | 44,30 | 8,31% | - |
| 10.07.2024 | 39,60 | 41,20 | 39,60 | 40,90 | 2,51% | - |
| 09.07.2024 | 40,20 | 40,80 | 39,60 | 39,90 | -0,99% | - |
| 08.07.2024 | 39,40 | 40,40 | 39,00 | 40,30 | 2,03% | - |
| 05.07.2024 | 39,80 | 40,60 | 39,00 | 39,50 | -1,00% | - |
| 04.07.2024 | 40,00 | 40,00 | 39,80 | 39,90 | -0,75% | - |
| 03.07.2024 | 39,80 | 40,60 | 38,40 | 40,20 | 1,26% | - |
| 02.07.2024 | 39,40 | 40,80 | 39,40 | 39,70 | 0,00% | - |
| 01.07.2024 | 38,00 | 40,20 | 38,00 | 39,70 | 3,66% | - |
| 28.06.2024 | 39,20 | 40,20 | 38,00 | 38,30 | -4,01% | - |
| 27.06.2024 | 40,40 | 40,60 | 39,60 | 39,90 | -1,48% | - |
| 26.06.2024 | 41,20 | 41,70 | 40,40 | 40,50 | -1,70% | - |
| 25.06.2024 | 41,80 | 42,60 | 41,20 | 41,20 | -1,67% | - |
| 24.06.2024 | 42,20 | 42,40 | 41,40 | 41,90 | -1,41% | - |
| 21.06.2024 | 41,20 | 42,60 | 41,10 | 42,50 | 2,91% | - |
| 20.06.2024 | 42,00 | 42,40 | 41,00 | 41,30 | -1,43% | - |
| 19.06.2024 | 42,00 | 42,00 | 41,80 | 41,90 | -0,71% | - |
| 18.06.2024 | 41,60 | 42,20 | 40,80 | 42,20 | 1,69% | - |
| 17.06.2024 | 39,80 | 41,80 | 39,60 | 41,50 | 3,49% | - |
| 14.06.2024 | 40,20 | 40,80 | 39,20 | 40,10 | -0,25% | - |
| 13.06.2024 | 40,40 | 40,60 | 39,50 | 40,20 | -0,74% | - |
| 12.06.2024 | 39,60 | 41,40 | 39,60 | 40,50 | 2,02% | - |
| 11.06.2024 | 39,40 | 40,00 | 39,20 | 39,70 | 0,00% | - |
| 10.06.2024 | 38,40 | 40,00 | 38,20 | 39,70 | 3,66% | - |
| 07.06.2024 | 37,80 | 38,80 | 37,80 | 38,30 | 1,06% | - |
| 06.06.2024 | 37,60 | 38,20 | 37,10 | 37,90 | 0,53% | - |
| 05.06.2024 | 38,20 | 38,70 | 37,60 | 37,70 | -1,57% | - |
| 04.06.2024 | 39,20 | 39,60 | 38,20 | 38,30 | -3,04% | - |
| 03.06.2024 | 38,40 | 39,80 | 38,40 | 39,50 | 2,60% | - |
| 31.05.2024 | 38,20 | 38,80 | 37,60 | 38,50 | 0,00% | - |
| 30.05.2024 | 37,60 | 39,20 | 37,60 | 38,50 | 1,05% | - |
| 29.05.2024 | 38,20 | 39,00 | 38,00 | 38,10 | -1,04% | - |
| 28.05.2024 | 38,40 | 39,00 | 38,10 | 38,50 | -0,26% | - |
| 27.05.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 0,26% | - |
| 24.05.2024 | 37,20 | 38,60 | 37,00 | 38,50 | 3,22% | - |
| 23.05.2024 | 36,20 | 37,40 | 35,80 | 37,30 | 2,19% | - |
| 22.05.2024 | 40,60 | 40,90 | 35,80 | 36,50 | -4,20% | - |
| 21.05.2024 | 38,20 | 38,80 | 37,80 | 38,10 | 0,00% | - |
| 20.05.2024 | 37,80 | 38,40 | 37,50 | 38,10 | 0,53% | - |
| 17.05.2024 | 38,20 | 38,80 | 37,60 | 37,90 | -0,79% | - |
| 16.05.2024 | 38,20 | 38,80 | 38,00 | 38,20 | -0,26% | - |
| 15.05.2024 | 38,60 | 39,00 | 38,00 | 38,30 | -1,79% | - |
| 14.05.2024 | 38,40 | 39,20 | 38,40 | 39,00 | 0,78% | - |
| 13.05.2024 | 38,10 | 39,40 | 38,00 | 38,70 | 1,04% | - |
| 10.05.2024 | 38,20 | 39,20 | 37,80 | 38,30 | 0,26% | - |
| 09.05.2024 | 37,80 | 38,50 | 37,80 | 38,20 | 0,26% | - |
| 08.05.2024 | 38,00 | 38,20 | 37,40 | 38,10 | 0,00% | - |
| 07.05.2024 | 38,00 | 38,80 | 37,80 | 38,10 | 0,00% | - |
| 06.05.2024 | 37,40 | 38,60 | 37,10 | 38,10 | 2,70% | - |
| 03.05.2024 | 36,80 | 37,60 | 36,60 | 37,10 | 1,09% | - |
| 02.05.2024 | 36,00 | 37,00 | 35,80 | 36,70 | 0,55% | - |
| 30.04.2024 | 37,40 | 37,50 | 36,50 | 36,50 | -2,93% | - |
| 29.04.2024 | 38,00 | 38,20 | 37,00 | 37,60 | -0,79% | - |
| 26.04.2024 | 36,20 | 38,40 | 35,80 | 37,90 | 4,99% | - |
| 25.04.2024 | 36,60 | 36,60 | 35,90 | 36,10 | -1,63% | - |
| 24.04.2024 | 36,80 | 37,20 | 36,20 | 36,70 | 0,00% | - |
| 23.04.2024 | 36,00 | 37,20 | 36,00 | 36,70 | 1,10% | - |
| 22.04.2024 | 34,60 | 36,30 | 34,40 | 36,30 | 4,61% | - |
| 19.04.2024 | 34,60 | 35,20 | 34,10 | 34,70 | 0,00% | - |