57,960€
-0,55%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,57 | 59,26 | 58,02 | 58,24 | -0,07% | - |
| 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% | - |
| 01.08.2025 | 65,69 | 65,98 | 62,46 | 65,88 | 0,08% | - |
| 31.07.2025 | 66,89 | 67,29 | 65,49 | 65,83 | -1,44% | - |
| 30.07.2025 | 66,25 | 67,64 | 65,59 | 66,79 | 0,88% | - |
| 29.07.2025 | 67,25 | 67,92 | 66,11 | 66,21 | -1,36% | - |
| 28.07.2025 | 64,68 | 67,17 | 64,51 | 67,12 | 4,24% | - |
| 25.07.2025 | 62,60 | 64,55 | 62,30 | 64,39 | 3,21% | - |
| 24.07.2025 | 65,89 | 66,47 | 62,13 | 62,39 | -5,84% | - |
| 23.07.2025 | 64,29 | 66,62 | 64,17 | 66,26 | 3,82% | - |
| 22.07.2025 | 64,24 | 65,26 | 63,78 | 63,82 | -0,05% | 930,00 |
| 21.07.2025 | 62,07 | 64,92 | 62,07 | 63,85 | 2,88% | 100,00 |
| 18.07.2025 | 61,19 | 62,61 | 60,85 | 62,06 | 1,50% | - |
| 17.07.2025 | 59,86 | 61,68 | 59,60 | 61,14 | 2,24% | - |
| 16.07.2025 | 59,96 | 60,73 | 58,72 | 59,80 | -0,63% | - |
| 15.07.2025 | 61,78 | 62,34 | 59,75 | 60,18 | -2,61% | - |
| 14.07.2025 | 61,58 | 62,37 | 60,58 | 61,79 | -0,08% | - |
| 11.07.2025 | 61,76 | 62,49 | 60,72 | 61,84 | -0,21% | - |
| 10.07.2025 | 61,17 | 63,03 | 60,79 | 61,97 | 0,93% | 140,00 |
| 09.07.2025 | 60,13 | 61,54 | 59,12 | 61,40 | 2,04% | - |
| 08.07.2025 | 60,17 | 61,18 | 59,13 | 60,17 | -0,23% | - |
| 07.07.2025 | 62,31 | 62,76 | 59,93 | 60,31 | -2,85% | - |
| 04.07.2025 | 62,28 | 62,28 | 62,00 | 62,08 | -0,86% | - |
| 03.07.2025 | 62,45 | 63,29 | 61,95 | 62,62 | 0,42% | - |
| 02.07.2025 | 62,53 | 63,19 | 61,32 | 62,36 | -0,08% | - |
| 01.07.2025 | 61,51 | 63,06 | 60,64 | 62,41 | 1,43% | - |
| 30.06.2025 | 59,57 | 61,79 | 59,37 | 61,53 | 3,83% | - |
| 27.06.2025 | 60,91 | 61,19 | 58,52 | 59,26 | -1,81% | - |
| 26.06.2025 | 59,08 | 60,49 | 58,44 | 60,35 | 2,06% | - |
| 25.06.2025 | 58,96 | 59,62 | 58,27 | 59,13 | 0,25% | - |
| 24.06.2025 | 58,03 | 59,54 | 57,59 | 58,98 | 2,15% | - |
| 23.06.2025 | 58,91 | 59,37 | 56,59 | 57,74 | -2,17% | - |
| 20.06.2025 | 59,62 | 60,49 | 58,57 | 59,02 | -0,54% | - |
| 19.06.2025 | 59,95 | 59,96 | 59,34 | 59,34 | -1,08% | - |
| 18.06.2025 | 60,47 | 60,91 | 59,95 | 59,99 | -0,92% | - |
| 17.06.2025 | 61,03 | 61,68 | 60,27 | 60,55 | -1,21% | - |
| 16.06.2025 | 58,94 | 61,50 | 58,78 | 61,29 | 4,13% | - |
| 13.06.2025 | 59,20 | 60,79 | 58,40 | 58,86 | -1,47% | - |
| 12.06.2025 | 59,84 | 60,02 | 58,04 | 59,74 | -0,96% | - |
| 11.06.2025 | 61,01 | 62,68 | 60,07 | 60,32 | -0,48% | - |
| 10.06.2025 | 60,97 | 61,98 | 60,06 | 60,61 | -0,69% | - |
| 09.06.2025 | 61,22 | 62,33 | 60,56 | 61,03 | -0,59% | - |
| 06.06.2025 | 61,13 | 62,01 | 59,84 | 61,39 | 0,74% | - |
| 05.06.2025 | 61,80 | 62,24 | 60,53 | 60,94 | -1,34% | - |
| 04.06.2025 | 63,78 | 63,81 | 61,36 | 61,77 | -3,14% | - |
| 03.06.2025 | 63,75 | 64,47 | 63,31 | 63,77 | 0,54% | - |
| 02.06.2025 | 61,67 | 63,95 | 60,43 | 63,43 | 3,14% | - |
| 30.05.2025 | 63,99 | 64,19 | 61,36 | 61,50 | -3,57% | - |
| 29.05.2025 | 67,40 | 68,40 | 63,14 | 63,78 | -3,68% | - |