52,824$
-3,46%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,60 | 55,60 | 52,30 | 52,80 | -3,51% | 1.650.499,00 |
| 20.02.2025 | 55,53 | 55,54 | 54,29 | 54,72 | -2,02% | 1.374.510,00 |
| 19.02.2025 | 56,46 | 56,73 | 54,37 | 55,85 | -2,70% | 1.785.215,00 |
| 18.02.2025 | 56,59 | 57,63 | 56,38 | 57,40 | 2,36% | 1.927.954,00 |
| 17.02.2025 | 56,08 | 56,08 | 56,07 | 56,08 | 0,12% | - |
| 14.02.2025 | 56,19 | 56,33 | 54,53 | 56,01 | -0,57% | 1.530.789,00 |
| 13.02.2025 | 56,26 | 56,94 | 56,08 | 56,33 | 0,63% | 895.440,00 |
| 12.02.2025 | 54,09 | 55,98 | 54,04 | 55,98 | 0,79% | 1.154.413,00 |
| 11.02.2025 | 55,74 | 56,09 | 55,06 | 55,54 | -0,89% | 1.548.185,00 |
| 10.02.2025 | 56,90 | 56,90 | 54,47 | 56,04 | -0,99% | 1.601.158,00 |
| 07.02.2025 | 57,49 | 58,35 | 56,55 | 56,60 | -1,74% | 1.286.268,00 |
| 06.02.2025 | 58,16 | 58,29 | 57,05 | 57,60 | 1,28% | 1.048.584,00 |
| 05.02.2025 | 55,25 | 56,93 | 55,10 | 56,87 | 2,89% | 946.388,00 |
| 04.02.2025 | 53,55 | 55,87 | 53,54 | 55,27 | 2,96% | 1.556.644,00 |
| 03.02.2025 | 53,57 | 54,18 | 52,90 | 53,68 | -3,14% | 1.587.270,00 |
| 31.01.2025 | 56,02 | 56,57 | 55,08 | 55,42 | -1,77% | 1.125.638,00 |
| 30.01.2025 | 56,57 | 56,58 | 55,45 | 56,42 | 2,82% | 1.100.449,00 |
| 29.01.2025 | 55,37 | 55,62 | 54,03 | 54,87 | -0,90% | 1.756.423,00 |
| 28.01.2025 | 55,09 | 55,87 | 54,65 | 55,37 | 1,24% | 1.672.985,00 |
| 27.01.2025 | 57,80 | 57,90 | 54,46 | 54,69 | -5,93% | 2.534.180,00 |
| 24.01.2025 | 59,01 | 59,36 | 58,08 | 58,14 | -1,52% | 1.060.200,00 |
| 23.01.2025 | 58,30 | 59,54 | 58,25 | 59,04 | 0,24% | 1.231.238,00 |
| 22.01.2025 | 60,89 | 60,90 | 58,21 | 58,90 | -2,55% | 2.124.918,00 |
| 21.01.2025 | 57,45 | 60,57 | 57,22 | 60,44 | 9,87% | 3.275.031,00 |
| 17.01.2025 | 54,18 | 55,53 | 53,42 | 55,01 | 3,38% | 2.236.242,00 |
| 16.01.2025 | 54,78 | 54,78 | 52,84 | 53,21 | -2,58% | 2.276.209,00 |
| 15.01.2025 | 56,91 | 56,91 | 54,34 | 54,62 | -2,24% | 2.084.910,00 |
| 14.01.2025 | 56,92 | 57,59 | 55,08 | 55,87 | 0,09% | 2.223.360,00 |
| 13.01.2025 | 57,97 | 58,10 | 52,93 | 55,82 | -2,00% | 3.453.807,00 |
| 10.01.2025 | 57,68 | 58,14 | 56,37 | 56,96 | -0,24% | 2.668.374,00 |
| 08.01.2025 | 56,09 | 57,50 | 55,45 | 57,10 | 0,71% | 1.539.995,00 |
| 07.01.2025 | 58,50 | 59,05 | 56,52 | 56,69 | -2,99% | 1.528.136,00 |
| 06.01.2025 | 57,39 | 58,54 | 56,50 | 58,44 | 1,56% | 1.950.208,00 |
| 03.01.2025 | 57,34 | 57,76 | 55,79 | 57,55 | 1,24% | 1.618.498,00 |
| 02.01.2025 | 55,14 | 57,00 | 55,01 | 56,84 | 3,57% | 2.044.739,00 |
| 31.12.2024 | 55,73 | 56,01 | 54,46 | 54,88 | -0,53% | 1.241.383,00 |
| 30.12.2024 | 54,43 | 56,03 | 54,38 | 55,18 | -1,14% | 1.689.343,00 |
| 27.12.2024 | 55,57 | 56,37 | 55,44 | 55,81 | 0,18% | 948.017,00 |
| 26.12.2024 | 54,23 | 56,06 | 54,15 | 55,71 | 2,13% | 1.231.047,00 |
| 24.12.2024 | 54,80 | 54,81 | 54,25 | 54,55 | -0,18% | 577.280,00 |
| 23.12.2024 | 55,21 | 55,49 | 54,14 | 54,65 | -0,80% | 1.408.805,00 |
| 20.12.2024 | 53,14 | 55,99 | 52,77 | 55,09 | 2,51% | 3.393.290,00 |
| 19.12.2024 | 53,89 | 54,52 | 52,99 | 53,74 | 1,40% | 1.666.338,00 |
| 18.12.2024 | 55,05 | 55,42 | 52,53 | 53,00 | -3,88% | 1.817.293,00 |
| 17.12.2024 | 54,70 | 55,80 | 54,47 | 55,14 | 0,77% | 1.965.682,00 |
| 16.12.2024 | 52,72 | 55,21 | 52,70 | 54,72 | 4,35% | 2.159.976,00 |
| 13.12.2024 | 51,97 | 52,86 | 51,59 | 52,44 | 1,29% | 1.556.807,00 |
| 12.12.2024 | 51,54 | 52,11 | 50,80 | 51,77 | 0,39% | 1.654.030,00 |
| 11.12.2024 | 50,55 | 51,58 | 50,42 | 51,57 | 2,02% | 1.542.556,00 |
| 10.12.2024 | 49,36 | 50,78 | 48,96 | 50,55 | 2,70% | 1.732.822,00 |
| 09.12.2024 | 50,20 | 50,37 | 48,81 | 49,22 | -1,52% | 1.986.189,00 |
| 06.12.2024 | 51,00 | 51,05 | 49,40 | 49,98 | -1,34% | 2.150.693,00 |
| 05.12.2024 | 52,01 | 52,11 | 50,33 | 50,66 | -3,60% | 2.515.567,00 |
| 04.12.2024 | 50,62 | 52,68 | 50,48 | 52,55 | 3,65% | 2.239.788,00 |
| 03.12.2024 | 51,08 | 51,49 | 50,56 | 50,70 | -0,69% | 2.226.543,00 |
| 02.12.2024 | 48,87 | 51,38 | 48,80 | 51,05 | 4,76% | 3.622.663,00 |
| 29.11.2024 | 47,69 | 49,48 | 47,61 | 48,73 | 2,61% | 2.193.491,00 |
| 27.11.2024 | 45,57 | 48,06 | 44,55 | 47,49 | 18,31% | 8.113.721,00 |
| 26.11.2024 | 39,55 | 40,22 | 39,22 | 40,14 | -0,79% | 4.335.082,00 |
| 25.11.2024 | 39,70 | 40,93 | 39,61 | 40,46 | 3,80% | 3.102.399,00 |
| 22.11.2024 | 38,25 | 39,25 | 38,01 | 38,98 | 4,34% | 1.709.168,00 |
| 21.11.2024 | 37,24 | 37,53 | 36,48 | 37,36 | 1,22% | 1.489.329,00 |
| 20.11.2024 | 37,45 | 37,84 | 36,71 | 36,91 | -1,89% | 1.632.448,00 |
| 19.11.2024 | 38,15 | 38,30 | 37,30 | 37,62 | -2,03% | 1.191.553,00 |
| 18.11.2024 | 38,67 | 39,18 | 38,35 | 38,40 | 0,47% | 1.225.230,00 |
| 15.11.2024 | 38,88 | 39,02 | 38,04 | 38,22 | -1,60% | 1.343.728,00 |
| 14.11.2024 | 39,29 | 39,58 | 38,72 | 38,84 | -1,07% | 1.113.794,00 |
| 13.11.2024 | 39,08 | 40,49 | 38,84 | 39,26 | 1,38% | 1.521.311,00 |
| 12.11.2024 | 38,44 | 39,06 | 38,31 | 38,73 | -0,55% | 1.034.847,00 |
| 11.11.2024 | 38,51 | 39,69 | 38,40 | 38,94 | 3,23% | 1.535.148,00 |
| 08.11.2024 | 37,31 | 37,80 | 36,83 | 37,72 | 1,10% | 1.182.624,00 |
| 07.11.2024 | 36,48 | 37,92 | 36,43 | 37,31 | 2,90% | 1.087.244,00 |
| 06.11.2024 | 37,49 | 38,10 | 35,91 | 36,26 | -0,22% | 1.577.370,00 |
| 05.11.2024 | 35,90 | 36,50 | 35,80 | 36,34 | 0,72% | 877.185,00 |
| 04.11.2024 | 35,69 | 37,27 | 35,69 | 36,08 | 1,09% | 1.183.880,00 |
| 01.11.2024 | 36,11 | 36,54 | 35,66 | 35,69 | -0,72% | 1.017.680,00 |
| 31.10.2024 | 36,49 | 36,57 | 35,83 | 35,95 | -1,56% | 952.844,00 |
| 30.10.2024 | 36,30 | 36,90 | 36,30 | 36,52 | -0,11% | 942.913,00 |
| 29.10.2024 | 36,48 | 37,04 | 36,21 | 36,56 | -0,68% | 1.446.262,00 |
| 28.10.2024 | 35,64 | 37,08 | 35,57 | 36,81 | 4,66% | 2.103.781,00 |
| 25.10.2024 | 35,36 | 35,62 | 35,03 | 35,17 | 0,60% | 1.041.983,00 |
| 24.10.2024 | 35,45 | 35,64 | 34,76 | 34,96 | -0,79% | 994.734,00 |
| 23.10.2024 | 35,67 | 35,82 | 34,84 | 35,24 | -2,30% | 1.248.330,00 |
| 22.10.2024 | 36,56 | 36,56 | 35,99 | 36,07 | -1,69% | 792.413,00 |
| 21.10.2024 | 37,36 | 37,36 | 36,63 | 36,69 | -1,74% | 999.027,00 |
| 18.10.2024 | 37,76 | 37,81 | 37,06 | 37,34 | -0,59% | 690.615,00 |
| 17.10.2024 | 37,63 | 37,79 | 37,39 | 37,56 | 0,08% | 997.824,00 |
| 16.10.2024 | 37,55 | 38,00 | 37,25 | 37,53 | 0,70% | 969.921,00 |
| 15.10.2024 | 36,78 | 38,06 | 36,78 | 37,27 | 1,14% | 1.223.852,00 |
| 14.10.2024 | 36,52 | 36,91 | 36,19 | 36,85 | 1,52% | 1.351.228,00 |
| 11.10.2024 | 35,88 | 36,50 | 35,77 | 36,30 | 0,92% | 873.303,00 |
| 10.10.2024 | 36,04 | 36,12 | 35,35 | 35,97 | -0,61% | 1.047.965,00 |
| 09.10.2024 | 36,71 | 36,72 | 36,03 | 36,19 | -1,44% | 858.169,00 |
| 08.10.2024 | 36,56 | 37,13 | 36,27 | 36,72 | 0,71% | 1.245.955,00 |
| 07.10.2024 | 37,20 | 37,25 | 35,91 | 36,46 | -2,15% | 1.632.077,00 |
| 04.10.2024 | 36,44 | 37,45 | 36,44 | 37,26 | 3,88% | 1.666.561,00 |
| 03.10.2024 | 36,41 | 36,75 | 35,64 | 35,87 | -2,58% | 1.563.338,00 |
| 02.10.2024 | 36,92 | 37,14 | 36,52 | 36,82 | -1,54% | 1.108.433,00 |
| 01.10.2024 | 38,16 | 38,16 | 37,13 | 37,40 | -2,44% | 1.294.102,00 |
| 30.09.2024 | 38,26 | 39,14 | 38,06 | 38,33 | 0,03% | 1.984.916,00 |