Urban Outfitters Inc.
[WKN: 888903 | ISIN: US9170471026]
Aktienkurse
46,926$ 3,77%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid: Ask:

Aktienkurse zur Urban Outfitters Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 42,30 48,90 41,93 46,95 3,82% -
03.04.2025 50,43 50,68 43,49 45,22 -18,40% 6.554.292,00
02.04.2025 52,08 56,13 51,58 55,42 4,43% 1.813.209,00
01.04.2025 52,56 53,69 52,03 53,07 1,28% 1.398.911,00
31.03.2025 50,34 52,83 50,00 52,40 1,79% 1.855.788,00
28.03.2025 51,88 52,20 50,42 51,48 -0,66% 1.929.000,00
27.03.2025 52,16 53,18 51,75 51,82 -1,50% 1.449.421,00
26.03.2025 53,23 53,32 51,83 52,61 -1,05% 1.212.542,00
25.03.2025 52,94 54,30 52,78 53,17 -0,77% 1.996.424,00
24.03.2025 50,86 53,64 50,18 53,58 9,06% 2.412.789,00
21.03.2025 48,16 49,81 48,08 49,13 0,37% 2.587.219,00
20.03.2025 49,20 50,10 48,86 48,95 -0,67% 2.588.754,00
19.03.2025 48,65 49,70 48,37 49,28 0,51% 2.122.926,00
18.03.2025 48,96 49,42 48,48 49,03 -0,22% 1.739.309,00
17.03.2025 48,82 49,79 47,73 49,14 0,68% 2.871.224,00
14.03.2025 50,85 50,98 48,54 48,81 -2,13% 2.673.988,00
13.03.2025 52,38 52,69 49,42 49,87 -5,85% 3.124.934,00
12.03.2025 55,26 55,59 52,94 52,97 -2,32% 1.738.453,00
11.03.2025 54,09 55,56 52,60 54,23 -0,77% 2.057.919,00
10.03.2025 52,98 55,07 52,55 54,65 2,04% 2.540.293,00
07.03.2025 53,61 54,19 50,84 53,56 -0,98% 1.836.384,00
06.03.2025 56,41 56,68 54,00 54,09 -5,68% 2.001.716,00
05.03.2025 56,77 57,40 55,11 57,35 1,02% 1.566.805,00
04.03.2025 57,75 58,06 55,25 56,77 -3,57% 2.801.559,00
03.03.2025 58,44 61,16 58,00 58,87 1,17% 3.385.891,00
28.02.2025 56,76 58,90 56,29 58,19 1,62% 3.008.693,00
27.02.2025 55,75 58,63 55,00 57,26 8,20% 5.202.729,00
26.02.2025 53,17 54,25 52,64 52,92 0,55% 2.959.161,00
25.02.2025 53,52 54,29 51,94 52,63 -2,56% 2.071.487,00
24.02.2025 53,30 54,45 52,46 54,01 2,29% 2.373.700,00
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