69,710€
0,90%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 69,29 | 70,06 | 67,80 | 69,71 | 0,63% | - |
| 03.09.2026 | 68,03 | 69,93 | 67,52 | 69,28 | 1,94% | - |
| 02.09.2026 | 68,45 | 68,72 | 67,30 | 67,96 | -0,61% | - |
| 01.09.2026 | 69,62 | 69,62 | 66,34 | 68,38 | -1,63% | 423,00 |
| 31.08.2026 | 69,80 | 70,03 | 68,40 | 69,51 | -0,74% | - |
| 28.08.2026 | 67,66 | 70,77 | 67,66 | 70,02 | 3,51% | 189,00 |
| 27.08.2026 | 71,00 | 73,00 | 67,20 | 67,65 | -5,01% | - |
| 26.08.2026 | 64,97 | 71,23 | 64,90 | 71,22 | 9,82% | - |
| 25.08.2026 | 65,28 | 65,50 | 63,38 | 64,85 | -0,59% | - |
| 24.08.2026 | 63,54 | 65,46 | 63,14 | 65,23 | 3,16% | - |
| 21.08.2026 | 62,16 | 64,53 | 61,95 | 63,23 | 1,66% | - |
| 20.08.2026 | 63,68 | 63,87 | 61,54 | 62,20 | -2,31% | - |
| 19.08.2026 | 64,30 | 65,69 | 63,31 | 63,67 | -1,26% | - |
| 18.08.2026 | 66,11 | 66,26 | 64,25 | 64,48 | -2,57% | - |
| 17.08.2026 | 67,14 | 67,16 | 65,56 | 66,18 | -1,62% | - |
| 14.08.2026 | 66,06 | 67,75 | 65,43 | 67,27 | 1,69% | - |
| 13.08.2026 | 67,26 | 68,15 | 65,34 | 66,15 | -1,34% | - |
| 12.08.2026 | 68,84 | 69,06 | 66,94 | 67,05 | -2,22% | - |
| 11.08.2026 | 68,84 | 69,10 | 67,28 | 68,57 | -0,46% | - |
| 10.08.2026 | 66,58 | 69,29 | 66,29 | 68,89 | 3,56% | - |
| 07.08.2026 | 67,28 | 67,72 | 65,32 | 66,53 | -1,21% | - |
| 06.08.2026 | 67,63 | 68,67 | 66,96 | 67,34 | -0,13% | - |
| 05.08.2026 | 68,64 | 69,38 | 67,04 | 67,43 | -1,52% | - |
| 04.08.2026 | 67,34 | 68,49 | 67,16 | 68,47 | 1,44% | - |
| 03.08.2026 | 64,66 | 67,92 | 64,54 | 67,49 | 4,88% | - |
| 31.07.2026 | 66,13 | 66,73 | 64,24 | 64,35 | -2,05% | - |
| 30.07.2026 | 65,87 | 66,42 | 64,39 | 65,70 | -0,15% | - |
| 29.07.2026 | 65,93 | 67,13 | 64,93 | 65,80 | -0,23% | - |
| 28.07.2026 | 63,87 | 66,24 | 63,58 | 65,95 | 3,27% | - |
| 27.07.2026 | 61,83 | 64,10 | 61,60 | 63,86 | 3,79% | - |
| 24.07.2026 | 61,18 | 62,12 | 60,33 | 61,53 | 0,65% | - |
| 23.07.2026 | 63,57 | 64,85 | 60,73 | 61,13 | -5,35% | - |
| 22.07.2026 | 64,61 | 64,90 | 63,33 | 64,59 | -0,12% | - |
| 21.07.2026 | 65,79 | 65,90 | 63,67 | 64,66 | -1,38% | - |
| 20.07.2026 | 63,69 | 67,19 | 63,68 | 65,57 | 2,59% | - |
| 17.07.2026 | 65,45 | 66,76 | 63,53 | 63,91 | -2,87% | - |
| 16.07.2026 | 63,64 | 67,47 | 63,19 | 65,80 | 3,43% | - |
| 15.07.2026 | 61,44 | 64,01 | 60,88 | 63,62 | 3,57% | - |
| 14.07.2026 | 61,25 | 61,88 | 60,06 | 61,43 | 0,12% | - |
| 13.07.2026 | 60,13 | 61,55 | 59,53 | 61,35 | 1,79% | - |
| 10.07.2026 | 60,54 | 61,15 | 60,06 | 60,27 | -0,54% | - |
| 09.07.2026 | 59,68 | 61,09 | 59,21 | 60,60 | 1,41% | - |
| 08.07.2026 | 59,66 | 59,84 | 57,61 | 59,75 | 0,09% | 1.960,00 |
| 07.07.2026 | 60,69 | 60,99 | 59,19 | 59,70 | -1,51% | - |
| 06.07.2026 | 61,90 | 62,95 | 59,87 | 60,61 | -1,93% | - |
| 03.07.2026 | 61,89 | 61,93 | 61,67 | 61,81 | -0,03% | - |
| 02.07.2026 | 61,97 | 62,48 | 61,17 | 61,83 | -0,34% | - |
| 01.07.2026 | 61,93 | 63,13 | 60,79 | 62,04 | 0,03% | - |
| 30.06.2026 | 62,79 | 62,89 | 60,79 | 62,02 | -0,70% | - |
| 29.06.2026 | 64,87 | 64,87 | 61,52 | 62,45 | -3,34% | - |
| 26.06.2026 | 62,56 | 64,66 | 62,16 | 64,61 | 2,94% | - |
| 25.06.2026 | 63,60 | 64,28 | 62,42 | 62,77 | -1,28% | - |
| 24.06.2026 | 62,43 | 64,49 | 62,32 | 63,58 | 1,90% | - |
| 23.06.2026 | 63,48 | 63,75 | 62,17 | 62,40 | -2,06% | - |
| 22.06.2026 | 66,59 | 66,98 | 63,14 | 63,71 | -4,14% | - |
| 19.06.2026 | 66,67 | 66,74 | 66,46 | 66,46 | -0,12% | - |
| 18.06.2026 | 63,21 | 67,22 | 63,11 | 66,54 | 5,62% | - |
| 17.06.2026 | 65,55 | 66,43 | 62,79 | 63,00 | -3,85% | - |
| 16.06.2026 | 66,50 | 67,75 | 65,16 | 65,53 | -1,32% | - |
| 15.06.2026 | 66,94 | 67,72 | 66,27 | 66,40 | -0,21% | - |
| 12.06.2026 | 66,96 | 68,60 | 66,02 | 66,54 | -0,43% | - |
| 11.06.2026 | 63,16 | 66,99 | 63,06 | 66,83 | 6,11% | - |
| 10.06.2026 | 63,82 | 64,77 | 62,78 | 62,98 | -1,50% | - |
| 09.06.2026 | 62,35 | 65,35 | 62,13 | 63,94 | 2,61% | - |
| 08.06.2026 | 61,60 | 64,18 | 61,60 | 62,32 | 0,76% | - |
| 05.06.2026 | 62,74 | 63,44 | 61,80 | 61,85 | -1,21% | - |
| 04.06.2026 | 62,51 | 63,63 | 62,17 | 62,60 | 0,04% | - |
| 03.06.2026 | 62,11 | 62,61 | 61,63 | 62,58 | 0,68% | - |
| 02.06.2026 | 61,23 | 62,50 | 60,55 | 62,15 | 1,11% | - |
| 01.06.2026 | 62,42 | 62,76 | 60,15 | 61,47 | -1,29% | - |
| 29.05.2026 | 64,35 | 64,42 | 62,10 | 62,28 | -3,07% | - |
| 28.05.2026 | 64,79 | 65,63 | 63,54 | 64,25 | -0,57% | - |
| 27.05.2026 | 64,89 | 66,58 | 64,61 | 64,62 | -0,38% | - |
| 26.05.2026 | 63,15 | 64,89 | 62,87 | 64,86 | 2,89% | - |
| 25.05.2026 | 63,22 | 63,33 | 62,98 | 63,04 | 0,19% | - |
| 22.05.2026 | 63,65 | 64,00 | 62,49 | 62,92 | -0,85% | - |
| 21.05.2026 | 61,82 | 64,12 | 60,56 | 63,46 | 2,96% | - |
| 20.05.2026 | 59,47 | 61,97 | 58,25 | 61,64 | 3,82% | - |
| 19.05.2026 | 59,68 | 60,39 | 58,40 | 59,37 | -0,75% | - |
| 18.05.2026 | 58,87 | 59,99 | 58,01 | 59,82 | 0,83% | - |
| 15.05.2026 | 58,93 | 60,05 | 58,24 | 59,33 | 1,22% | - |
| 14.05.2026 | 56,86 | 58,97 | 56,66 | 58,61 | 3,31% | - |
| 13.05.2026 | 57,10 | 57,55 | 55,76 | 56,73 | -0,60% | - |
| 12.05.2026 | 58,12 | 58,41 | 55,24 | 57,07 | -1,74% | - |
| 11.05.2026 | 60,69 | 60,98 | 56,96 | 58,08 | -4,32% | - |
| 08.05.2026 | 60,08 | 61,05 | 59,19 | 60,70 | 1,02% | - |
| 07.05.2026 | 61,04 | 61,78 | 59,27 | 60,09 | -1,43% | - |
| 06.05.2026 | 59,83 | 61,55 | 59,71 | 60,96 | 1,79% | - |
| 05.05.2026 | 58,40 | 60,61 | 58,35 | 59,89 | 2,70% | - |
| 04.05.2026 | 59,00 | 60,35 | 58,07 | 58,32 | -2,73% | - |
| 30.04.2026 | 58,53 | 60,57 | 57,91 | 59,95 | 2,20% | - |
| 29.04.2026 | 59,77 | 59,87 | 58,36 | 58,66 | -1,57% | - |
| 28.04.2026 | 61,81 | 62,25 | 59,37 | 59,60 | -3,44% | - |
| 27.04.2026 | 62,68 | 62,93 | 61,20 | 61,72 | -1,81% | - |
| 24.04.2026 | 63,18 | 63,47 | 62,35 | 62,86 | -0,53% | - |
| 23.04.2026 | 63,85 | 64,51 | 62,00 | 63,19 | -1,59% | - |
| 22.04.2026 | 63,88 | 64,64 | 62,97 | 64,21 | 0,78% | - |
| 21.04.2026 | 64,73 | 65,35 | 63,46 | 63,71 | -1,40% | - |
| 20.04.2026 | 62,68 | 65,21 | 61,84 | 64,62 | 2,71% | - |
| 17.04.2026 | 59,12 | 63,22 | 58,68 | 62,91 | 6,65% | - |