76,705€
-0,87%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,66 | 78,54 | 76,36 | 76,48 | -1,44% | - |
| 11.11.2026 | 78,15 | 78,87 | 76,62 | 77,60 | -0,41% | - |
| 10.11.2026 | 78,98 | 79,01 | 76,73 | 77,92 | -0,96% | - |
| 09.11.2026 | 76,33 | 79,59 | 75,86 | 78,67 | 3,57% | - |
| 06.11.2026 | 77,57 | 78,75 | 75,45 | 75,96 | -2,65% | - |
| 05.11.2026 | 81,79 | 82,91 | 77,32 | 78,03 | -4,43% | - |
| 04.11.2026 | 77,29 | 82,15 | 76,37 | 81,64 | 5,35% | - |
| 03.11.2026 | 79,06 | 80,59 | 77,30 | 77,50 | -2,51% | - |
| 02.11.2026 | 81,37 | 82,06 | 79,23 | 79,49 | -1,97% | - |
| 30.10.2026 | 82,60 | 83,83 | 80,41 | 81,09 | -1,82% | - |
| 29.10.2026 | 80,43 | 83,24 | 79,76 | 82,59 | 3,25% | - |
| 28.10.2026 | 81,29 | 81,49 | 79,72 | 79,99 | -1,70% | - |
| 27.10.2026 | 81,32 | 82,05 | 80,40 | 81,37 | 0,28% | - |
| 26.10.2026 | 77,29 | 82,06 | 77,24 | 81,14 | 5,05% | - |
| 23.10.2026 | 78,52 | 78,91 | 76,50 | 77,24 | -1,90% | - |
| 22.10.2026 | 77,00 | 79,03 | 76,86 | 78,74 | 1,69% | - |
| 21.10.2026 | 77,86 | 78,27 | 76,75 | 77,43 | -0,38% | - |
| 20.10.2026 | 77,39 | 78,50 | 77,23 | 77,73 | 0,77% | - |
| 19.10.2026 | 77,49 | 78,39 | 76,86 | 77,13 | 0,12% | - |
| 16.10.2026 | 78,49 | 80,40 | 76,98 | 77,04 | -1,17% | - |
| 15.10.2026 | 75,53 | 78,55 | 75,50 | 77,96 | 2,64% | - |
| 14.10.2026 | 75,81 | 76,88 | 75,13 | 75,95 | 0,61% | - |
| 13.10.2026 | 74,21 | 76,46 | 73,95 | 75,49 | 1,78% | - |
| 12.10.2026 | 73,58 | 75,00 | 71,48 | 74,17 | 1,08% | - |
| 09.10.2026 | 72,17 | 73,70 | 71,85 | 73,38 | 1,70% | - |
| 08.10.2026 | 71,05 | 72,52 | 70,71 | 72,15 | 1,22% | - |
| 07.10.2026 | 71,35 | 71,76 | 69,83 | 71,28 | 0,68% | - |
| 06.10.2026 | 72,86 | 73,20 | 70,73 | 70,80 | -2,67% | - |
| 05.10.2026 | 72,12 | 73,40 | 71,47 | 72,74 | 1,48% | - |
| 02.10.2026 | 70,22 | 71,83 | 70,03 | 71,68 | 2,70% | - |
| 01.10.2026 | 67,78 | 71,30 | 67,16 | 69,80 | 3,58% | - |
| 30.09.2026 | 66,92 | 67,71 | 66,28 | 67,38 | 0,94% | - |
| 29.09.2026 | 66,30 | 67,19 | 66,10 | 66,75 | 0,55% | - |
| 28.09.2026 | 65,97 | 67,40 | 65,40 | 66,39 | 0,42% | - |
| 25.09.2026 | 65,83 | 66,70 | 65,04 | 66,11 | 0,62% | - |
| 24.09.2026 | 65,58 | 66,63 | 65,09 | 65,70 | 0,03% | - |
| 23.09.2026 | 65,71 | 66,07 | 64,65 | 65,68 | -0,13% | - |
| 22.09.2026 | 64,72 | 67,29 | 64,68 | 65,76 | 1,54% | - |
| 21.09.2026 | 65,62 | 67,38 | 64,73 | 64,77 | -0,76% | - |
| 18.09.2026 | 66,20 | 66,53 | 65,25 | 65,26 | -1,23% | - |
| 17.09.2026 | 67,64 | 68,01 | 66,03 | 66,08 | -1,67% | - |
| 16.09.2026 | 65,87 | 68,02 | 65,66 | 67,20 | 2,13% | - |
| 15.09.2026 | 66,57 | 67,37 | 65,16 | 65,80 | -1,33% | - |
| 14.09.2026 | 67,90 | 68,06 | 66,09 | 66,68 | -1,59% | - |
| 11.09.2026 | 65,38 | 68,58 | 65,15 | 67,76 | 4,62% | - |
| 10.09.2026 | 67,03 | 67,22 | 63,92 | 64,77 | -2,92% | - |
| 09.09.2026 | 68,32 | 68,33 | 66,58 | 66,72 | -2,34% | - |
| 08.09.2026 | 69,12 | 71,07 | 68,04 | 68,32 | -1,51% | - |
| 07.09.2026 | 69,44 | 69,57 | 69,31 | 69,36 | -0,50% | - |
| 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% | - |