54,649$
-0,80%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 55,01 | 55,19 | 54,86 | 54,86 | -0,42% | - |
| 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 |
| 27.09.2024 | 38,11 | 38,78 | 38,04 | 38,32 | 1,70% | 2.201.953,00 |
| 26.09.2024 | 37,81 | 38,16 | 37,33 | 37,68 | 1,13% | 1.051.634,00 |
| 25.09.2024 | 38,24 | 38,29 | 37,15 | 37,26 | -3,20% | 1.822.099,00 |
| 24.09.2024 | 37,75 | 38,68 | 37,60 | 38,49 | 3,25% | 1.576.186,00 |
| 23.09.2024 | 36,86 | 37,31 | 35,89 | 37,28 | 1,39% | 1.195.188,00 |
| 20.09.2024 | 37,41 | 37,50 | 36,57 | 36,77 | -2,05% | 2.299.135,00 |
| 19.09.2024 | 38,10 | 38,62 | 37,30 | 37,54 | -0,27% | 1.908.173,00 |
| 18.09.2024 | 37,43 | 38,77 | 37,31 | 37,64 | 0,94% | 2.350.619,00 |
| 17.09.2024 | 37,07 | 37,78 | 36,87 | 37,29 | 1,72% | 1.573.799,00 |
| 16.09.2024 | 36,45 | 37,56 | 36,35 | 36,66 | 1,75% | 2.236.422,00 |
| 13.09.2024 | 35,75 | 36,31 | 35,68 | 36,03 | 2,42% | 1.369.378,00 |
| 12.09.2024 | 34,43 | 35,61 | 34,01 | 35,18 | 2,18% | 1.895.544,00 |
| 11.09.2024 | 34,32 | 34,64 | 33,86 | 34,43 | 0,23% | 1.366.063,00 |
| 10.09.2024 | 35,56 | 35,63 | 34,23 | 34,35 | -3,13% | 1.932.215,00 |
| 09.09.2024 | 35,43 | 36,40 | 35,05 | 35,46 | 0,08% | 2.321.873,00 |
| 06.09.2024 | 36,17 | 36,53 | 35,07 | 35,43 | -2,15% | 2.030.070,00 |
| 05.09.2024 | 37,42 | 37,67 | 36,13 | 36,21 | -3,10% | 2.095.355,00 |
| 04.09.2024 | 36,01 | 37,45 | 36,01 | 37,37 | 3,92% | 3.741.889,00 |
| 03.09.2024 | 36,28 | 36,96 | 35,93 | 35,96 | -0,99% | 3.084.548,00 |
| 30.08.2024 | 37,00 | 37,00 | 35,93 | 36,32 | -0,87% | 1.722.880,00 |
| 29.08.2024 | 37,00 | 37,24 | 36,17 | 36,64 | -0,05% | 1.667.974,00 |
| 28.08.2024 | 36,63 | 37,66 | 36,34 | 36,66 | -0,93% | 2.166.299,00 |
| 27.08.2024 | 37,07 | 37,20 | 36,38 | 37,01 | -0,82% | 2.067.401,00 |
| 26.08.2024 | 38,64 | 39,12 | 37,31 | 37,31 | -3,32% | 3.011.624,00 |
| 23.08.2024 | 37,75 | 38,80 | 37,31 | 38,59 | 2,82% | 2.775.112,00 |
| 22.08.2024 | 35,37 | 38,46 | 35,26 | 37,53 | -9,52% | 10.762.011,00 |
| 21.08.2024 | 41,11 | 41,63 | 40,20 | 41,48 | 3,08% | 4.240.373,00 |
| 20.08.2024 | 40,74 | 41,42 | 39,83 | 40,24 | -2,26% | 2.047.429,00 |
| 19.08.2024 | 40,75 | 41,89 | 40,43 | 41,17 | 1,06% | 2.239.972,00 |
| 16.08.2024 | 39,95 | 40,96 | 39,54 | 40,74 | 2,17% | 1.879.367,00 |
| 15.08.2024 | 40,97 | 41,40 | 39,82 | 39,88 | 0,90% | 2.297.458,00 |
| 14.08.2024 | 40,92 | 40,92 | 38,95 | 39,52 | -3,26% | 1.854.775,00 |
| 13.08.2024 | 40,92 | 41,50 | 40,55 | 40,85 | 0,79% | 981.353,00 |
| 12.08.2024 | 40,67 | 40,88 | 40,10 | 40,53 | -0,34% | 1.001.882,00 |
| 09.08.2024 | 40,25 | 41,19 | 39,66 | 40,67 | 1,57% | 1.089.233,00 |
| 08.08.2024 | 39,49 | 40,08 | 39,20 | 40,04 | 3,04% | 1.288.238,00 |
| 07.08.2024 | 40,65 | 40,85 | 38,76 | 38,86 | -2,93% | 1.530.547,00 |
| 06.08.2024 | 39,57 | 40,70 | 38,86 | 40,04 | 0,44% | 1.588.918,00 |
| 05.08.2024 | 39,24 | 40,90 | 38,62 | 39,86 | -3,74% | 1.772.540,00 |
| 02.08.2024 | 42,58 | 42,58 | 41,03 | 41,41 | -6,44% | 1.370.150,00 |