48,500€
5,02%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 46,68 | 47,77 | 46,61 | 47,54 | 3,30% | - |
| 09.05.2025 | 46,13 | 46,56 | 45,64 | 46,02 | -0,30% | - |
| 08.05.2025 | 46,07 | 46,83 | 45,89 | 46,16 | 0,83% | - |
| 07.05.2025 | 46,85 | 46,90 | 45,18 | 45,78 | 0,50% | - |
| 06.05.2025 | 47,32 | 47,38 | 45,43 | 45,55 | -3,98% | - |
| 05.05.2025 | 47,81 | 48,28 | 47,11 | 47,44 | -1,65% | - |
| 02.05.2025 | 46,65 | 48,58 | 46,32 | 48,24 | 3,52% | - |
| 30.04.2025 | 46,91 | 47,01 | 44,96 | 46,60 | -0,44% | - |
| 29.04.2025 | 46,29 | 47,02 | 45,84 | 46,80 | 1,50% | - |
| 28.04.2025 | 44,98 | 46,45 | 44,84 | 46,11 | 1,88% | 10,00 |
| 25.04.2025 | 44,89 | 45,72 | 44,41 | 45,26 | 1,38% | - |
| 24.04.2025 | 44,11 | 44,84 | 43,59 | 44,65 | 0,70% | - |
| 23.04.2025 | 44,49 | 47,67 | 44,16 | 44,34 | 1,24% | - |
| 22.04.2025 | 41,58 | 44,02 | 41,56 | 43,79 | 0,69% | - |
| 17.04.2025 | 42,33 | 43,71 | 41,28 | 43,49 | 3,86% | - |
| 16.04.2025 | 42,13 | 42,97 | 41,08 | 41,88 | -2,18% | - |
| 15.04.2025 | 42,38 | 43,16 | 41,45 | 42,81 | 0,93% | - |
| 14.04.2025 | 41,26 | 42,80 | 41,03 | 42,42 | 2,91% | - |
| 11.04.2025 | 43,32 | 43,50 | 40,45 | 41,22 | -4,56% | - |
| 10.04.2025 | 46,14 | 46,30 | 41,76 | 43,19 | -6,36% | - |
| 09.04.2025 | 38,44 | 48,07 | 37,91 | 46,12 | 16,73% | 2.000,00 |
| 08.04.2025 | 42,75 | 43,91 | 38,87 | 39,51 | -6,50% | - |
| 07.04.2025 | 41,09 | 44,15 | 39,16 | 42,26 | -1,27% | 10,00 |
| 04.04.2025 | 40,80 | 44,90 | 38,00 | 42,80 | 4,90% | - |
| 03.04.2025 | 46,80 | 46,80 | 39,00 | 40,80 | -20,39% | - |
| 02.04.2025 | 48,60 | 51,75 | 47,20 | 51,25 | 4,38% | - |
| 01.04.2025 | 47,80 | 49,95 | 47,80 | 49,10 | 0,61% | - |
| 31.03.2025 | 47,00 | 49,00 | 46,20 | 48,80 | 2,95% | - |
| 28.03.2025 | 47,90 | 48,50 | 46,40 | 47,40 | -2,57% | - |
| 27.03.2025 | 48,80 | 49,40 | 47,80 | 48,65 | -2,31% | - |
| 26.03.2025 | 49,20 | 49,85 | 48,00 | 49,80 | 0,30% | - |
| 25.03.2025 | 49,50 | 50,40 | 48,60 | 49,65 | -0,60% | - |
| 24.03.2025 | 45,70 | 49,95 | 45,50 | 49,95 | 8,12% | - |
| 21.03.2025 | 45,00 | 46,20 | 44,30 | 46,20 | -0,43% | - |
| 20.03.2025 | 45,30 | 46,40 | 44,80 | 46,40 | 2,65% | - |
| 19.03.2025 | 44,80 | 45,80 | 44,30 | 45,20 | 0,44% | - |
| 18.03.2025 | 44,90 | 45,50 | 44,20 | 45,00 | -0,22% | - |
| 17.03.2025 | 44,60 | 45,60 | 43,60 | 45,10 | -1,31% | - |
| 14.03.2025 | 46,10 | 47,00 | 44,40 | 45,70 | -3,38% | - |
| 13.03.2025 | 47,70 | 48,70 | 45,40 | 47,30 | -0,63% | - |
| 12.03.2025 | 49,70 | 51,25 | 47,00 | 47,60 | -8,02% | - |
| 11.03.2025 | 50,00 | 51,85 | 48,00 | 51,75 | -2,73% | - |
| 10.03.2025 | 48,60 | 53,20 | 48,50 | 53,20 | 7,91% | 20,00 |
| 07.03.2025 | 49,95 | 50,40 | 46,80 | 49,30 | -1,89% | - |
| 06.03.2025 | 52,50 | 53,00 | 50,25 | 50,25 | -5,63% | - |
| 05.03.2025 | 53,75 | 53,75 | 51,25 | 53,25 | 0,00% | 30,00 |
| 04.03.2025 | 56,25 | 56,25 | 52,25 | 53,25 | -5,33% | - |
| 03.03.2025 | 56,00 | 58,25 | 55,25 | 56,25 | 0,00% | - |
| 28.02.2025 | 55,00 | 56,75 | 54,25 | 56,25 | 2,74% | - |
| 27.02.2025 | 51,75 | 56,25 | 51,75 | 54,75 | 7,88% | - |
| 26.02.2025 | 50,05 | 51,75 | 50,05 | 50,75 | 1,00% | - |
| 25.02.2025 | 51,50 | 51,75 | 49,40 | 50,25 | -2,90% | - |
| 24.02.2025 | 50,50 | 52,25 | 50,25 | 51,75 | 1,97% | - |
| 21.02.2025 | 52,25 | 53,25 | 49,90 | 50,75 | -2,87% | - |
| 20.02.2025 | 53,50 | 53,75 | 51,75 | 52,25 | -2,79% | - |
| 19.02.2025 | 55,00 | 55,00 | 52,25 | 53,75 | -2,71% | - |
| 18.02.2025 | 53,50 | 55,25 | 53,25 | 55,25 | 3,27% | - |
| 17.02.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 0,47% | - |
| 14.02.2025 | 53,25 | 54,25 | 51,75 | 53,25 | -0,93% | - |
| 13.02.2025 | 53,50 | 54,75 | 53,50 | 53,75 | 0,00% | - |
| 12.02.2025 | 53,75 | 53,75 | 52,25 | 53,75 | 0,00% | - |
| 11.02.2025 | 54,00 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 10.02.2025 | 54,75 | 55,25 | 52,75 | 54,25 | -0,91% | - |
| 07.02.2025 | 55,75 | 56,25 | 54,50 | 54,75 | -0,90% | - |
| 06.02.2025 | 54,50 | 56,25 | 54,50 | 55,25 | 0,91% | - |
| 05.02.2025 | 53,25 | 54,75 | 52,50 | 54,75 | 2,82% | - |
| 04.02.2025 | 52,25 | 53,75 | 51,75 | 53,25 | 1,91% | - |
| 03.02.2025 | 53,00 | 53,50 | 51,50 | 52,25 | -1,88% | - |
| 31.01.2025 | 54,00 | 54,75 | 53,00 | 53,25 | -1,84% | - |
| 30.01.2025 | 52,75 | 54,25 | 52,25 | 54,25 | 2,84% | - |
| 29.01.2025 | 53,25 | 54,00 | 51,75 | 52,75 | -0,94% | - |
| 28.01.2025 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 27.01.2025 | 55,25 | 55,25 | 51,75 | 52,25 | -5,43% | - |
| 24.01.2025 | 56,25 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 23.01.2025 | 56,75 | 57,25 | 55,75 | 56,75 | 0,00% | - |
| 22.01.2025 | 58,25 | 58,25 | 55,75 | 56,75 | -2,58% | - |
| 21.01.2025 | 54,50 | 58,25 | 54,00 | 58,25 | 9,39% | - |
| 20.01.2025 | 53,00 | 53,25 | 52,75 | 53,25 | -0,93% | - |
| 17.01.2025 | 51,75 | 53,75 | 51,75 | 53,75 | 3,86% | - |
| 16.01.2025 | 53,25 | 54,00 | 51,25 | 51,75 | -2,82% | - |
| 15.01.2025 | 54,00 | 55,25 | 52,75 | 53,25 | -1,84% | - |
| 14.01.2025 | 54,75 | 56,25 | 53,75 | 54,25 | -0,46% | - |
| 13.01.2025 | 55,75 | 58,00 | 51,75 | 54,50 | -2,24% | - |
| 10.01.2025 | 55,50 | 56,75 | 54,75 | 55,75 | 0,45% | - |
| 09.01.2025 | 55,25 | 56,75 | 55,25 | 55,50 | 0,45% | 15,00 |
| 08.01.2025 | 54,75 | 55,75 | 53,50 | 55,25 | 0,91% | - |
| 07.01.2025 | 56,25 | 56,75 | 54,25 | 54,75 | -2,67% | - |
| 06.01.2025 | 55,75 | 56,50 | 54,25 | 56,25 | 0,90% | - |
| 03.01.2025 | 55,00 | 56,25 | 54,25 | 55,75 | 0,90% | - |
| 02.01.2025 | 53,00 | 55,75 | 52,75 | 55,25 | 4,74% | - |
| 30.12.2024 | 53,00 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 27.12.2024 | 53,75 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 23.12.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 20.12.2024 | 51,50 | 53,75 | 50,25 | 52,75 | 1,93% | - |
| 19.12.2024 | 51,00 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 18.12.2024 | 52,75 | 53,25 | 50,75 | 51,25 | -2,84% | - |
| 17.12.2024 | 51,50 | 53,25 | 51,00 | 52,75 | 0,96% | - |
| 16.12.2024 | 49,60 | 52,75 | 49,60 | 52,25 | 4,71% | - |
| 13.12.2024 | 49,20 | 50,40 | 49,10 | 49,90 | 0,81% | - |
| 12.12.2024 | 48,60 | 49,95 | 48,20 | 49,50 | 0,81% | - |