38,523$
-0,15%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.04.2024 | 37,35 | 38,67 | 37,35 | 38,56 | 4,27% | 2.705.337,00 |
19.04.2024 | 36,95 | 37,50 | 36,41 | 36,98 | -0,08% | 1.497.641,00 |
18.04.2024 | 37,40 | 37,61 | 36,81 | 37,01 | -0,16% | 1.104.452,00 |
17.04.2024 | 36,66 | 37,33 | 36,32 | 37,07 | -2,52% | 2.511.890,00 |
16.04.2024 | 38,00 | 38,15 | 37,30 | 38,03 | -0,50% | 1.852.927,00 |
15.04.2024 | 39,09 | 39,61 | 37,99 | 38,22 | -1,42% | 2.049.930,00 |
12.04.2024 | 39,14 | 39,70 | 38,61 | 38,77 | -1,47% | 2.369.882,00 |
11.04.2024 | 38,42 | 39,58 | 38,15 | 39,35 | 2,47% | 1.554.942,00 |
10.04.2024 | 38,39 | 39,02 | 38,12 | 38,40 | -1,79% | 1.146.880,00 |
09.04.2024 | 39,95 | 39,99 | 38,55 | 39,10 | -1,51% | 1.873.477,00 |
08.04.2024 | 39,83 | 40,23 | 39,61 | 39,70 | -0,13% | 1.885.531,00 |
05.04.2024 | 40,48 | 40,72 | 39,43 | 39,75 | -2,05% | 1.887.933,00 |
04.04.2024 | 42,57 | 42,58 | 40,18 | 40,58 | -3,08% | 1.519.494,00 |
03.04.2024 | 42,85 | 43,13 | 41,79 | 41,87 | -2,63% | 1.832.445,00 |
02.04.2024 | 44,06 | 44,31 | 42,37 | 43,00 | -4,15% | 1.370.748,00 |
01.04.2024 | 43,44 | 45,55 | 43,31 | 44,86 | 3,32% | 1.995.807,00 |
28.03.2024 | 42,96 | 43,49 | 42,73 | 43,42 | 1,50% | 855.438,00 |
27.03.2024 | 42,91 | 43,45 | 42,74 | 42,78 | 0,61% | 1.433.255,00 |
26.03.2024 | 42,10 | 42,60 | 41,76 | 42,52 | 1,00% | 1.225.759,00 |
25.03.2024 | 43,12 | 43,22 | 41,98 | 42,10 | -2,79% | 1.150.009,00 |
22.03.2024 | 43,97 | 44,20 | 42,96 | 43,31 | -3,02% | 1.499.324,00 |
21.03.2024 | 44,00 | 45,69 | 43,90 | 44,66 | 2,13% | 1.542.116,00 |
20.03.2024 | 43,17 | 43,79 | 43,14 | 43,73 | 0,48% | 1.412.968,00 |
19.03.2024 | 42,81 | 43,74 | 42,31 | 43,52 | 1,68% | 1.539.193,00 |
18.03.2024 | 42,93 | 43,66 | 42,69 | 42,80 | -0,30% | 1.724.526,00 |
15.03.2024 | 42,54 | 43,34 | 42,44 | 42,93 | 1,25% | 2.183.899,00 |
14.03.2024 | 41,86 | 42,99 | 41,86 | 42,40 | 1,15% | 1.219.590,00 |
13.03.2024 | 40,47 | 42,18 | 40,47 | 41,92 | 3,15% | 1.289.654,00 |
12.03.2024 | 40,74 | 41,35 | 40,26 | 40,64 | -0,29% | 1.404.331,00 |
11.03.2024 | 41,20 | 41,36 | 40,21 | 40,76 | -1,76% | 1.193.916,00 |
08.03.2024 | 42,23 | 42,23 | 40,97 | 41,49 | -1,07% | 1.336.201,00 |
07.03.2024 | 42,29 | 42,56 | 41,65 | 41,94 | -0,29% | 976.569,00 |
06.03.2024 | 43,08 | 43,25 | 41,56 | 42,06 | -3,60% | 1.528.579,00 |
05.03.2024 | 42,98 | 43,90 | 42,59 | 43,63 | 1,21% | 2.332.297,00 |
04.03.2024 | 41,96 | 44,03 | 41,96 | 43,11 | 2,11% | 2.265.747,00 |
01.03.2024 | 41,61 | 43,00 | 41,30 | 42,22 | 1,71% | 2.276.432,00 |
29.02.2024 | 41,72 | 43,18 | 41,44 | 41,51 | 0,87% | 3.588.397,00 |
28.02.2024 | 41,89 | 44,03 | 39,57 | 41,15 | -12,78% | 8.640.805,00 |
27.02.2024 | 46,53 | 47,29 | 46,17 | 47,18 | 2,72% | 4.146.100,00 |
26.02.2024 | 44,92 | 46,18 | 44,91 | 45,93 | 2,52% | 1.838.181,00 |
23.02.2024 | 44,44 | 45,15 | 44,35 | 44,80 | 1,54% | 1.738.273,00 |
22.02.2024 | 43,49 | 44,22 | 43,33 | 44,12 | 1,36% | 1.224.335,00 |
21.02.2024 | 43,01 | 43,96 | 42,98 | 43,53 | 0,86% | 2.257.688,00 |
20.02.2024 | 42,35 | 43,18 | 42,24 | 43,16 | 1,41% | 1.193.176,00 |
16.02.2024 | 41,78 | 42,75 | 41,31 | 42,56 | 1,55% | 1.636.059,00 |
15.02.2024 | 42,06 | 42,22 | 41,60 | 41,91 | 0,14% | 1.051.720,00 |
14.02.2024 | 41,84 | 42,20 | 41,34 | 41,85 | 1,09% | 1.192.638,00 |
13.02.2024 | 40,98 | 41,50 | 40,25 | 41,40 | -1,94% | 1.293.317,00 |
12.02.2024 | 43,41 | 43,41 | 42,22 | 42,22 | -0,73% | 1.627.352,00 |
09.02.2024 | 41,61 | 42,81 | 41,55 | 42,53 | 2,24% | 1.934.581,00 |
08.02.2024 | 41,25 | 41,99 | 41,14 | 41,60 | 1,22% | 1.917.604,00 |
07.02.2024 | 40,49 | 41,39 | 40,14 | 41,10 | 1,58% | 1.380.249,00 |
06.02.2024 | 40,46 | 40,83 | 40,09 | 40,46 | 0,02% | 1.303.873,00 |
05.02.2024 | 40,20 | 40,75 | 40,13 | 40,45 | -0,39% | 1.552.004,00 |
02.02.2024 | 39,26 | 40,89 | 39,19 | 40,61 | 2,91% | 1.965.172,00 |
01.02.2024 | 38,21 | 39,58 | 38,06 | 39,46 | 3,84% | 1.419.447,00 |
31.01.2024 | 39,35 | 39,35 | 37,76 | 38,00 | -3,63% | 1.267.287,00 |
30.01.2024 | 38,99 | 39,85 | 38,84 | 39,43 | 0,84% | 1.495.453,00 |
29.01.2024 | 38,53 | 39,12 | 38,47 | 39,10 | 0,46% | 1.023.386,00 |
26.01.2024 | 39,32 | 39,32 | 38,75 | 38,92 | -0,28% | 971.309,00 |
25.01.2024 | 39,50 | 39,76 | 38,92 | 39,03 | -0,20% | 1.045.314,00 |
24.01.2024 | 40,23 | 40,41 | 39,05 | 39,11 | -2,18% | 1.409.207,00 |
23.01.2024 | 40,74 | 40,95 | 39,79 | 39,98 | -1,16% | 1.000.880,00 |
22.01.2024 | 40,18 | 40,57 | 39,90 | 40,45 | 1,48% | 1.448.919,00 |
19.01.2024 | 39,36 | 40,04 | 38,76 | 39,86 | 1,97% | 1.155.467,00 |
18.01.2024 | 39,36 | 39,78 | 38,72 | 39,09 | -0,23% | 1.456.510,00 |
17.01.2024 | 39,09 | 39,20 | 38,55 | 39,18 | -0,28% | 1.044.771,00 |
16.01.2024 | 38,73 | 39,31 | 38,29 | 39,29 | 0,46% | 1.687.809,00 |
12.01.2024 | 38,99 | 39,32 | 38,46 | 39,11 | 0,67% | 1.369.969,00 |
11.01.2024 | 38,46 | 38,87 | 37,57 | 38,85 | 1,17% | 1.606.849,00 |
10.01.2024 | 38,76 | 38,99 | 38,22 | 38,40 | -0,72% | 1.867.896,00 |
09.01.2024 | 38,43 | 39,71 | 37,75 | 38,68 | 7,74% | 4.872.652,00 |
08.01.2024 | 34,35 | 35,98 | 34,35 | 35,90 | 4,42% | 2.181.333,00 |
05.01.2024 | 34,92 | 35,52 | 34,25 | 34,38 | -1,86% | 2.226.442,00 |
04.01.2024 | 34,75 | 35,40 | 34,61 | 35,03 | 1,21% | 1.550.197,00 |
03.01.2024 | 35,27 | 35,47 | 34,34 | 34,61 | -3,13% | 2.237.985,00 |
02.01.2024 | 35,49 | 36,16 | 35,24 | 35,73 | 0,11% | 1.235.051,00 |
29.12.2023 | 36,32 | 36,51 | 35,58 | 35,69 | -1,90% | 1.798.334,00 |
28.12.2023 | 35,80 | 36,39 | 35,79 | 36,38 | 0,64% | 1.303.737,00 |
27.12.2023 | 36,41 | 36,43 | 35,97 | 36,15 | 0,06% | 1.167.995,00 |
26.12.2023 | 36,57 | 36,71 | 36,12 | 36,13 | -0,39% | 1.101.416,00 |
22.12.2023 | 36,00 | 36,88 | 35,30 | 36,27 | -1,39% | 1.206.557,00 |
21.12.2023 | 36,87 | 37,23 | 36,34 | 36,78 | 0,77% | 1.197.356,00 |
20.12.2023 | 37,64 | 37,77 | 36,49 | 36,50 | -3,03% | 1.155.257,00 |
19.12.2023 | 37,33 | 37,96 | 37,19 | 37,64 | 1,32% | 1.137.634,00 |
18.12.2023 | 36,98 | 38,13 | 36,72 | 37,15 | 2,12% | 2.209.010,00 |
15.12.2023 | 37,32 | 37,32 | 36,21 | 36,38 | -1,68% | 7.432.759,00 |
14.12.2023 | 37,39 | 37,69 | 36,18 | 37,00 | 0,03% | 2.181.702,00 |
13.12.2023 | 36,79 | 37,25 | 36,00 | 36,99 | 0,63% | 1.405.798,00 |
12.12.2023 | 37,22 | 37,37 | 36,69 | 36,76 | -1,74% | 1.138.552,00 |
11.12.2023 | 36,59 | 37,50 | 36,59 | 37,41 | 3,60% | 1.511.897,00 |
08.12.2023 | 35,86 | 36,24 | 35,50 | 36,11 | 0,31% | 912.431,00 |
07.12.2023 | 35,16 | 36,15 | 34,84 | 36,00 | 1,98% | 1.508.419,00 |
06.12.2023 | 34,80 | 35,87 | 34,80 | 35,30 | 2,17% | 1.602.466,00 |
05.12.2023 | 36,54 | 36,54 | 34,54 | 34,55 | -6,11% | 1.975.229,00 |
04.12.2023 | 37,50 | 37,67 | 36,59 | 36,80 | -2,57% | 1.927.402,00 |
01.12.2023 | 35,78 | 37,81 | 35,77 | 37,77 | 5,80% | 1.612.070,00 |
30.11.2023 | 35,56 | 35,81 | 35,01 | 35,70 | 0,22% | 1.557.641,00 |
29.11.2023 | 35,45 | 35,97 | 35,30 | 35,62 | 1,92% | 1.645.366,00 |
28.11.2023 | 33,17 | 35,21 | 33,17 | 34,95 | 5,53% | 2.406.102,00 |