68,940€
-1,32%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 69,83 | 70,21 | 68,54 | 69,18 | -0,97% | - |
| 18.12.2025 | 68,89 | 70,98 | 68,81 | 69,86 | 1,36% | - |
| 17.12.2025 | 69,78 | 71,39 | 68,86 | 68,92 | -1,13% | - |
| 16.12.2025 | 70,19 | 70,93 | 68,54 | 69,71 | -1,89% | - |
| 15.12.2025 | 69,84 | 71,44 | 69,36 | 71,05 | 1,95% | - |
| 12.12.2025 | 69,71 | 70,98 | 69,40 | 69,69 | 0,29% | 120,00 |
| 11.12.2025 | 67,33 | 69,70 | 66,80 | 69,49 | 2,10% | - |
| 10.12.2025 | 66,11 | 68,36 | 65,47 | 68,06 | 3,43% | - |
| 09.12.2025 | 65,22 | 66,42 | 64,51 | 65,80 | 0,58% | - |
| 08.12.2025 | 64,96 | 66,40 | 63,26 | 65,42 | 0,21% | - |
| 05.12.2025 | 64,97 | 66,69 | 64,57 | 65,28 | -1,21% | - |
| 04.12.2025 | 68,02 | 68,06 | 64,94 | 66,08 | -2,42% | - |
| 03.12.2025 | 67,43 | 68,52 | 66,43 | 67,72 | 1,04% | - |
| 02.12.2025 | 67,32 | 67,79 | 65,81 | 67,02 | -0,87% | - |
| 01.12.2025 | 63,51 | 67,90 | 62,78 | 67,61 | 7,13% | - |
| 28.11.2025 | 66,96 | 67,08 | 63,11 | 63,11 | -5,61% | - |
| 27.11.2025 | 66,86 | 66,98 | 66,82 | 66,86 | 0,91% | - |
| 26.11.2025 | 69,30 | 70,26 | 64,21 | 66,26 | 12,10% | - |
| 25.11.2025 | 53,94 | 59,17 | 53,84 | 59,11 | 9,14% | - |
| 24.11.2025 | 55,72 | 56,13 | 53,45 | 54,16 | -3,35% | - |
| 21.11.2025 | 53,15 | 56,23 | 52,99 | 56,04 | 5,46% | - |
| 20.11.2025 | 52,04 | 53,34 | 52,00 | 53,14 | 2,04% | - |
| 19.11.2025 | 52,95 | 53,80 | 52,00 | 52,08 | -1,92% | - |
| 18.11.2025 | 52,43 | 53,64 | 52,08 | 53,10 | 1,61% | - |
| 17.11.2025 | 52,98 | 53,59 | 51,91 | 52,26 | -1,62% | - |
| 14.11.2025 | 54,27 | 54,56 | 52,85 | 53,12 | -1,90% | - |
| 13.11.2025 | 54,47 | 55,00 | 53,52 | 54,15 | -0,39% | - |
| 12.11.2025 | 53,06 | 55,13 | 53,01 | 54,36 | 2,37% | - |
| 11.11.2025 | 53,70 | 53,86 | 52,30 | 53,10 | -0,56% | - |
| 10.11.2025 | 55,36 | 56,69 | 53,22 | 53,40 | -3,90% | - |
| 07.11.2025 | 54,23 | 55,66 | 53,58 | 55,57 | 2,38% | - |
| 06.11.2025 | 55,98 | 56,33 | 53,48 | 54,28 | -3,21% | - |
| 05.11.2025 | 54,97 | 57,49 | 54,23 | 56,08 | 3,24% | - |
| 04.11.2025 | 53,47 | 55,00 | 52,71 | 54,32 | 0,78% | - |
| 03.11.2025 | 55,97 | 56,52 | 53,15 | 53,90 | -3,37% | - |
| 31.10.2025 | 56,87 | 57,88 | 55,31 | 55,78 | -2,50% | - |
| 30.10.2025 | 57,18 | 58,22 | 55,90 | 57,21 | -1,89% | - |
| 29.10.2025 | 57,80 | 58,36 | 56,25 | 58,31 | 2,26% | - |
| 28.10.2025 | 58,02 | 58,70 | 56,15 | 57,02 | -1,49% | - |
| 27.10.2025 | 58,64 | 59,82 | 57,63 | 57,88 | -0,69% | - |
| 24.10.2025 | 58,29 | 59,53 | 57,73 | 58,28 | 3,33% | - |
| 23.10.2025 | 58,50 | 59,08 | 56,40 | 56,40 | -2,69% | - |
| 22.10.2025 | 58,60 | 59,78 | 57,74 | 57,96 | 0,66% | - |
| 21.10.2025 | 57,45 | 59,50 | 57,22 | 57,58 | 0,30% | - |
| 20.10.2025 | 57,50 | 58,37 | 56,96 | 57,41 | 1,25% | - |
| 17.10.2025 | 56,58 | 57,45 | 55,92 | 56,70 | -0,72% | - |
| 16.10.2025 | 58,28 | 59,19 | 56,75 | 57,11 | -0,37% | - |
| 15.10.2025 | 58,57 | 59,26 | 57,32 | 57,32 | -1,65% | - |
| 14.10.2025 | 59,33 | 59,52 | 57,81 | 58,28 | -2,48% | - |
| 13.10.2025 | 59,35 | 61,20 | 59,11 | 59,76 | 2,19% | - |
| 10.10.2025 | 60,77 | 61,36 | 58,48 | 58,48 | -3,77% | - |
| 09.10.2025 | 61,66 | 62,65 | 60,51 | 60,77 | -1,79% | - |
| 08.10.2025 | 60,30 | 63,08 | 60,26 | 61,88 | -1,40% | - |
| 07.10.2025 | 62,36 | 63,15 | 59,71 | 62,76 | 0,64% | - |
| 06.10.2025 | 62,23 | 63,17 | 60,70 | 62,36 | 1,37% | - |
| 03.10.2025 | 62,51 | 62,86 | 61,52 | 61,52 | -1,38% | - |
| 02.10.2025 | 62,24 | 62,89 | 61,44 | 62,38 | 0,19% | - |
| 01.10.2025 | 60,49 | 62,26 | 59,89 | 62,26 | 2,71% | - |
| 30.09.2025 | 61,52 | 62,36 | 59,62 | 60,62 | -1,40% | - |
| 29.09.2025 | 62,37 | 63,09 | 60,26 | 61,48 | -1,06% | - |
| 26.09.2025 | 61,04 | 62,65 | 60,48 | 62,14 | 3,02% | - |
| 25.09.2025 | 60,68 | 61,58 | 59,85 | 60,32 | -0,17% | - |
| 24.09.2025 | 61,14 | 62,10 | 59,93 | 60,42 | -0,43% | - |
| 23.09.2025 | 61,15 | 61,69 | 60,38 | 60,68 | -0,16% | - |
| 22.09.2025 | 60,75 | 61,91 | 60,05 | 60,78 | 0,07% | - |
| 19.09.2025 | 60,77 | 61,22 | 59,70 | 60,74 | 1,74% | - |
| 18.09.2025 | 59,59 | 61,13 | 59,17 | 59,70 | 1,57% | - |
| 17.09.2025 | 59,30 | 59,92 | 58,33 | 58,78 | 0,72% | - |
| 16.09.2025 | 61,16 | 61,53 | 58,24 | 58,36 | -4,33% | - |
| 15.09.2025 | 57,79 | 61,25 | 57,75 | 61,00 | 5,28% | - |
| 12.09.2025 | 61,16 | 61,55 | 57,43 | 57,94 | -5,05% | - |
| 11.09.2025 | 60,33 | 61,37 | 59,25 | 61,02 | 1,65% | - |
| 10.09.2025 | 61,50 | 61,84 | 59,90 | 60,03 | -1,59% | - |
| 09.09.2025 | 61,74 | 62,43 | 60,41 | 61,00 | -1,04% | - |
| 08.09.2025 | 60,41 | 62,32 | 59,40 | 61,64 | 2,43% | - |
| 05.09.2025 | 61,20 | 61,23 | 59,19 | 60,18 | -1,68% | - |
| 04.09.2025 | 57,33 | 61,24 | 56,95 | 61,21 | 7,35% | - |
| 03.09.2025 | 57,89 | 58,78 | 56,99 | 57,02 | -1,49% | - |
| 02.09.2025 | 57,22 | 58,25 | 56,38 | 57,88 | 2,33% | - |
| 01.09.2025 | 57,19 | 57,32 | 56,56 | 56,56 | -1,24% | - |
| 29.08.2025 | 59,67 | 61,28 | 57,20 | 57,27 | -3,94% | - |
| 28.08.2025 | 63,69 | 67,04 | 59,04 | 59,62 | -10,70% | - |
| 27.08.2025 | 65,65 | 67,31 | 65,34 | 66,76 | 2,61% | - |
| 26.08.2025 | 65,70 | 66,70 | 65,06 | 65,06 | -1,33% | - |
| 25.08.2025 | 65,76 | 66,80 | 64,79 | 65,94 | 0,37% | - |
| 22.08.2025 | 63,78 | 65,96 | 63,52 | 65,70 | 3,32% | - |
| 21.08.2025 | 62,97 | 63,98 | 62,27 | 63,59 | 0,98% | - |
| 20.08.2025 | 64,58 | 64,70 | 61,35 | 62,97 | -2,67% | - |
| 19.08.2025 | 65,74 | 66,21 | 64,37 | 64,70 | -1,64% | - |
| 18.08.2025 | 66,32 | 67,00 | 63,48 | 65,78 | -0,69% | - |
| 15.08.2025 | 66,75 | 66,78 | 65,31 | 66,24 | -0,20% | - |
| 14.08.2025 | 67,84 | 68,44 | 65,42 | 66,37 | -2,34% | 80,00 |
| 13.08.2025 | 66,92 | 68,48 | 66,51 | 67,96 | 1,45% | - |
| 12.08.2025 | 67,03 | 67,74 | 66,46 | 66,99 | -0,04% | - |
| 11.08.2025 | 65,56 | 67,73 | 65,54 | 67,02 | 2,06% | - |
| 08.08.2025 | 67,07 | 67,55 | 64,54 | 65,67 | -1,66% | - |
| 07.08.2025 | 68,37 | 69,64 | 64,29 | 66,78 | -2,45% | 100,00 |
| 06.08.2025 | 67,48 | 68,46 | 67,03 | 68,46 | 1,77% | - |
| 05.08.2025 | 68,65 | 69,42 | 66,77 | 67,27 | -1,65% | - |
| 04.08.2025 | 66,09 | 68,41 | 66,01 | 68,40 | 3,83% | - |