70,297$
0,30%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 70,97 | 71,15 | 69,25 | 70,09 | -0,34% | 1.341.039,00 |
| 16.09.2025 | 71,18 | 71,59 | 68,96 | 70,33 | -2,28% | 1.339.220,00 |
| 15.09.2025 | 68,66 | 72,06 | 68,19 | 71,97 | 6,29% | 1.783.083,00 |
| 12.09.2025 | 70,65 | 70,70 | 67,42 | 67,71 | -5,56% | 1.758.422,00 |
| 11.09.2025 | 70,25 | 72,03 | 69,30 | 71,70 | 1,64% | 1.989.582,00 |
| 10.09.2025 | 71,51 | 72,32 | 69,75 | 70,54 | -2,15% | 2.126.450,00 |
| 09.09.2025 | 72,73 | 72,82 | 70,80 | 72,09 | -1,30% | 2.285.458,00 |
| 08.09.2025 | 71,06 | 73,13 | 69,91 | 73,04 | 3,21% | 1.839.051,00 |
| 05.09.2025 | 71,00 | 71,05 | 69,52 | 70,77 | -0,81% | 2.112.671,00 |
| 04.09.2025 | 67,54 | 71,36 | 67,17 | 71,35 | 6,76% | 2.788.768,00 |
| 03.09.2025 | 67,17 | 68,25 | 66,45 | 66,83 | -1,15% | 2.162.208,00 |
| 02.09.2025 | 66,15 | 67,81 | 65,50 | 67,61 | 0,79% | 2.880.693,00 |
| 29.08.2025 | 69,42 | 69,55 | 66,91 | 67,08 | -3,76% | 2.929.580,00 |
| 28.08.2025 | 76,75 | 79,00 | 68,94 | 69,70 | -10,65% | 8.475.696,00 |
| 27.08.2025 | 76,51 | 78,31 | 76,45 | 78,01 | 2,29% | 3.562.779,00 |
| 26.08.2025 | 76,08 | 77,80 | 75,83 | 76,26 | -0,31% | 1.710.420,00 |
| 25.08.2025 | 76,51 | 77,90 | 75,62 | 76,50 | -0,62% | 1.545.827,00 |
| 22.08.2025 | 74,37 | 77,33 | 74,07 | 76,98 | 4,18% | 1.486.599,00 |
| 21.08.2025 | 73,00 | 74,33 | 72,70 | 73,89 | 0,71% | 1.630.515,00 |
| 20.08.2025 | 73,00 | 74,68 | 71,09 | 73,37 | -2,61% | 2.022.731,00 |
| 19.08.2025 | 77,19 | 77,19 | 75,05 | 75,34 | -1,82% | 1.909.344,00 |
| 18.08.2025 | 76,70 | 76,99 | 73,76 | 76,73 | -1,03% | 1.468.982,00 |
| 15.08.2025 | 77,19 | 77,85 | 76,44 | 77,53 | 0,31% | 1.640.809,00 |
| 14.08.2025 | 78,03 | 78,66 | 76,20 | 77,29 | -2,77% | 1.208.388,00 |
| 13.08.2025 | 79,22 | 80,23 | 77,94 | 79,49 | 1,66% | 1.587.149,00 |
| 12.08.2025 | 77,48 | 78,67 | 77,31 | 78,19 | 0,54% | 979.791,00 |
| 11.08.2025 | 76,56 | 78,67 | 76,37 | 77,77 | 1,79% | 2.278.535,00 |
| 08.08.2025 | 76,87 | 77,68 | 75,32 | 76,40 | -1,84% | 2.179.831,00 |
| 07.08.2025 | 79,90 | 80,71 | 74,62 | 77,83 | -2,46% | 1.716.766,00 |
| 06.08.2025 | 78,67 | 79,81 | 78,30 | 79,79 | 2,54% | 1.017.462,00 |
| 05.08.2025 | 79,45 | 80,18 | 77,19 | 77,81 | -1,68% | 1.476.924,00 |
| 04.08.2025 | 76,57 | 79,16 | 76,57 | 79,14 | 3,84% | 1.679.518,00 |
| 01.08.2025 | 73,00 | 76,38 | 72,24 | 76,21 | 1,34% | 2.036.142,00 |
| 31.07.2025 | 76,72 | 76,74 | 74,78 | 75,20 | -1,44% | 1.522.091,00 |
| 30.07.2025 | 76,97 | 77,54 | 75,06 | 76,30 | -0,22% | 1.268.415,00 |
| 29.07.2025 | 77,96 | 78,12 | 76,36 | 76,47 | -1,61% | 1.584.356,00 |
| 28.07.2025 | 76,43 | 77,86 | 75,13 | 77,72 | 2,79% | 1.655.765,00 |
| 25.07.2025 | 74,24 | 75,78 | 73,10 | 75,61 | 3,05% | 1.325.258,00 |
| 24.07.2025 | 76,96 | 77,60 | 73,09 | 73,37 | -5,92% | 1.884.695,00 |
| 23.07.2025 | 75,95 | 78,22 | 75,53 | 77,99 | 4,04% | 2.586.449,00 |
| 22.07.2025 | 75,79 | 76,50 | 74,86 | 74,96 | 0,46% | 1.601.596,00 |
| 21.07.2025 | 72,81 | 75,98 | 72,69 | 74,62 | 3,44% | 2.125.956,00 |
| 18.07.2025 | 72,30 | 72,90 | 71,62 | 72,14 | 1,71% | 1.295.640,00 |
| 17.07.2025 | 69,50 | 71,30 | 69,16 | 70,93 | 1,93% | 1.719.565,00 |
| 16.07.2025 | 69,80 | 69,91 | 68,67 | 69,59 | -0,30% | 1.327.281,00 |
| 15.07.2025 | 71,91 | 72,52 | 69,30 | 69,80 | -3,19% | 2.032.664,00 |
| 14.07.2025 | 72,47 | 72,47 | 70,71 | 72,10 | -0,25% | 1.746.693,00 |
| 11.07.2025 | 72,25 | 73,10 | 70,96 | 72,28 | -0,26% | 1.231.271,00 |
| 10.07.2025 | 71,88 | 73,65 | 71,35 | 72,47 | 0,75% | 1.994.422,00 |
| 09.07.2025 | 70,98 | 72,12 | 69,00 | 71,93 | 2,01% | 2.293.625,00 |
| 08.07.2025 | 71,12 | 71,14 | 69,20 | 70,51 | -0,19% | 1.507.201,00 |
| 07.07.2025 | 72,83 | 73,39 | 70,47 | 70,65 | -3,98% | 1.766.667,00 |
| 03.07.2025 | 73,61 | 74,04 | 72,77 | 73,57 | -0,05% | 612.060,00 |
| 02.07.2025 | 73,64 | 74,45 | 72,13 | 73,61 | 0,03% | 2.822.388,00 |
| 01.07.2025 | 71,89 | 74,20 | 71,41 | 73,59 | 1,43% | 1.481.525,00 |
| 30.06.2025 | 70,53 | 72,69 | 70,25 | 72,55 | 4,54% | 2.331.096,00 |
| 27.06.2025 | 71,43 | 71,68 | 68,43 | 69,40 | -1,78% | 2.080.994,00 |
| 26.06.2025 | 68,93 | 70,79 | 68,14 | 70,66 | 2,51% | 1.474.661,00 |
| 25.06.2025 | 69,07 | 69,40 | 67,76 | 68,93 | 0,75% | 1.378.669,00 |
| 24.06.2025 | 68,01 | 69,19 | 67,22 | 68,42 | 2,29% | 1.507.638,00 |
| 23.06.2025 | 67,39 | 67,67 | 65,26 | 66,89 | -1,56% | 2.098.825,00 |
| 20.06.2025 | 69,17 | 69,63 | 67,40 | 67,95 | -1,32% | 1.695.444,00 |
| 18.06.2025 | 69,12 | 70,11 | 68,72 | 68,86 | -0,95% | 1.260.986,00 |
| 17.06.2025 | 70,48 | 71,36 | 69,51 | 69,52 | -1,84% | 1.561.457,00 |
| 16.06.2025 | 68,59 | 71,21 | 68,32 | 70,82 | 4,13% | 1.588.040,00 |
| 13.06.2025 | 68,86 | 70,30 | 67,41 | 68,01 | -1,68% | 1.948.788,00 |
| 12.06.2025 | 68,91 | 69,35 | 67,19 | 69,17 | -0,09% | 1.742.286,00 |
| 11.06.2025 | 71,75 | 72,35 | 69,00 | 69,23 | 0,00% | 2.055.986,00 |
| 10.06.2025 | 70,82 | 71,09 | 68,60 | 69,23 | -0,69% | 1.617.625,00 |
| 09.06.2025 | 70,26 | 71,34 | 69,09 | 69,71 | -0,44% | 1.160.886,00 |
| 06.06.2025 | 70,38 | 70,58 | 68,16 | 70,02 | 0,46% | 1.883.353,00 |
| 05.06.2025 | 70,49 | 71,04 | 69,23 | 69,70 | -1,19% | 1.563.475,00 |
| 04.06.2025 | 72,63 | 72,66 | 70,09 | 70,54 | -2,70% | 1.891.356,00 |
| 03.06.2025 | 72,62 | 73,94 | 71,96 | 72,50 | -0,17% | 1.720.433,00 |
| 02.06.2025 | 69,68 | 73,09 | 69,46 | 72,62 | 3,89% | 2.954.070,00 |
| 30.05.2025 | 71,11 | 71,98 | 69,65 | 69,90 | -3,55% | 2.976.479,00 |
| 29.05.2025 | 75,02 | 75,28 | 71,75 | 72,47 | -3,03% | 2.669.937,00 |
| 28.05.2025 | 75,76 | 75,80 | 73,94 | 74,74 | -0,70% | 1.965.894,00 |
| 27.05.2025 | 73,33 | 75,57 | 72,11 | 75,26 | 4,12% | 3.158.456,00 |
| 23.05.2025 | 71,60 | 73,02 | 70,50 | 72,28 | -1,27% | 4.371.145,00 |
| 22.05.2025 | 70,95 | 73,68 | 70,02 | 73,21 | 22,84% | 10.604.534,00 |
| 21.05.2025 | 59,52 | 60,86 | 59,15 | 59,60 | -2,84% | 4.415.574,00 |
| 20.05.2025 | 62,12 | 62,48 | 61,10 | 61,34 | -0,13% | 2.977.880,00 |
| 19.05.2025 | 61,69 | 62,70 | 61,12 | 61,42 | -2,21% | 2.491.992,00 |
| 16.05.2025 | 61,70 | 63,21 | 61,06 | 62,81 | 1,73% | 2.238.742,00 |
| 15.05.2025 | 60,30 | 61,82 | 60,20 | 61,74 | 2,25% | 1.813.372,00 |
| 14.05.2025 | 58,29 | 60,73 | 58,29 | 60,38 | 1,77% | 1.999.889,00 |
| 13.05.2025 | 57,98 | 59,74 | 57,47 | 59,33 | 3,62% | 2.275.256,00 |
| 12.05.2025 | 55,77 | 57,92 | 54,44 | 57,26 | 10,50% | 2.956.487,00 |
| 09.05.2025 | 51,75 | 52,45 | 51,30 | 51,82 | 0,05% | 1.395.448,00 |
| 08.05.2025 | 52,34 | 52,90 | 51,76 | 51,80 | 0,03% | 1.970.829,00 |
| 07.05.2025 | 52,42 | 52,70 | 51,12 | 51,78 | -0,06% | 1.718.292,00 |
| 06.05.2025 | 52,81 | 53,10 | 51,60 | 51,81 | -3,52% | 1.800.389,00 |
| 05.05.2025 | 54,12 | 54,76 | 53,51 | 53,70 | -1,49% | 1.431.348,00 |
| 02.05.2025 | 53,97 | 54,93 | 53,55 | 54,51 | 3,18% | 1.225.429,00 |
| 01.05.2025 | 52,70 | 53,83 | 51,77 | 52,83 | 0,09% | 1.600.808,00 |
| 30.04.2025 | 51,48 | 53,04 | 51,03 | 52,78 | -0,90% | 1.454.070,00 |
| 29.04.2025 | 52,52 | 53,52 | 52,29 | 53,26 | 1,12% | 1.505.179,00 |
| 28.04.2025 | 52,26 | 52,85 | 51,29 | 52,67 | 2,45% | 1.717.499,00 |
| 25.04.2025 | 50,76 | 52,00 | 50,19 | 51,41 | 1,12% | 1.410.756,00 |