42,200€
-9,05%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 47,80 | 49,20 | 47,80 | 49,10 | 2,08% | - |
| 10.12.2024 | 46,40 | 48,40 | 45,80 | 48,10 | 3,00% | - |
| 09.12.2024 | 47,00 | 47,80 | 46,20 | 46,70 | -1,27% | - |
| 06.12.2024 | 47,40 | 49,20 | 46,80 | 47,30 | -1,25% | - |
| 05.12.2024 | 49,80 | 50,25 | 47,40 | 47,90 | -4,01% | - |
| 04.12.2024 | 48,00 | 50,40 | 48,00 | 49,90 | 3,31% | - |
| 03.12.2024 | 48,60 | 49,10 | 47,80 | 48,30 | -0,82% | - |
| 02.12.2024 | 46,20 | 49,20 | 46,20 | 48,70 | 4,73% | 100,00 |
| 29.11.2024 | 44,90 | 47,00 | 44,90 | 46,50 | 3,33% | - |
| 28.11.2024 | 45,00 | 45,20 | 44,90 | 45,00 | 0,22% | - |
| 27.11.2024 | 41,60 | 45,60 | 41,30 | 44,90 | 17,23% | 360,00 |
| 26.11.2024 | 38,70 | 39,00 | 37,20 | 38,30 | -0,52% | - |
| 25.11.2024 | 37,10 | 39,00 | 36,60 | 38,50 | 2,67% | - |
| 22.11.2024 | 36,10 | 37,80 | 35,90 | 37,50 | 5,04% | - |
| 21.11.2024 | 34,90 | 35,70 | 34,60 | 35,70 | 1,71% | - |
| 20.11.2024 | 35,70 | 36,00 | 34,80 | 35,10 | -1,13% | - |
| 19.11.2024 | 36,20 | 36,30 | 35,20 | 35,50 | -2,20% | - |
| 18.11.2024 | 36,30 | 37,20 | 36,10 | 36,30 | 0,00% | - |
| 15.11.2024 | 36,60 | 37,10 | 36,00 | 36,30 | -1,63% | - |
| 14.11.2024 | 37,20 | 37,60 | 36,60 | 36,90 | -0,54% | - |
| 13.11.2024 | 36,40 | 38,40 | 36,00 | 37,10 | 1,64% | - |
| 12.11.2024 | 36,60 | 37,00 | 35,20 | 36,50 | 0,00% | - |
| 11.11.2024 | 35,20 | 37,40 | 35,20 | 36,50 | 3,99% | - |