64,570$
1,33%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 62,35 | 64,96 | 61,79 | 64,57 | 1,37% | 1.344.960,00 |
| 01.04.2026 | 64,25 | 64,44 | 62,81 | 63,70 | 0,55% | 1.439.878,00 |
| 31.03.2026 | 61,88 | 63,79 | 61,20 | 63,35 | 3,95% | 1.517.042,00 |
| 30.03.2026 | 60,98 | 62,05 | 60,17 | 60,94 | -0,44% | 1.263.800,00 |
| 27.03.2026 | 61,98 | 62,71 | 60,73 | 61,21 | -1,26% | 1.410.583,00 |
| 26.03.2026 | 61,48 | 63,28 | 60,79 | 61,99 | 0,85% | 1.296.842,00 |
| 25.03.2026 | 62,28 | 63,25 | 61,10 | 61,47 | -0,34% | 1.183.724,00 |
| 24.03.2026 | 60,63 | 63,10 | 59,97 | 61,68 | -0,11% | 2.357.211,00 |
| 23.03.2026 | 65,44 | 65,44 | 61,61 | 61,75 | -2,59% | 2.305.766,00 |
| 20.03.2026 | 64,50 | 65,42 | 63,24 | 63,39 | -2,76% | 3.464.875,00 |
| 19.03.2026 | 62,74 | 66,00 | 62,41 | 65,19 | 2,26% | 2.167.671,00 |
| 18.03.2026 | 64,56 | 65,83 | 63,39 | 63,75 | -2,51% | 2.195.076,00 |
| 17.03.2026 | 64,79 | 66,19 | 64,31 | 65,39 | 1,29% | 1.761.292,00 |
| 16.03.2026 | 64,31 | 66,11 | 63,97 | 64,56 | 1,81% | 2.107.670,00 |
| 13.03.2026 | 64,59 | 65,07 | 63,15 | 63,41 | -0,53% | 1.742.039,00 |
| 12.03.2026 | 63,91 | 64,90 | 62,80 | 63,75 | -1,82% | 2.097.746,00 |
| 11.03.2026 | 65,61 | 66,81 | 64,59 | 64,93 | -1,37% | 1.902.736,00 |
| 10.03.2026 | 64,00 | 67,74 | 64,00 | 65,83 | 2,09% | 2.236.747,00 |
| 09.03.2026 | 63,24 | 64,55 | 61,41 | 64,48 | 0,66% | 2.346.399,00 |
| 06.03.2026 | 64,20 | 65,52 | 62,52 | 64,06 | -2,38% | 2.314.956,00 |
| 05.03.2026 | 65,89 | 67,46 | 64,43 | 65,62 | -1,91% | 1.897.563,00 |
| 04.03.2026 | 65,50 | 67,40 | 65,05 | 66,90 | 1,59% | 1.432.863,00 |
| 03.03.2026 | 63,58 | 66,13 | 62,27 | 65,85 | 0,24% | 2.028.693,00 |
| 02.03.2026 | 63,85 | 67,44 | 63,27 | 65,69 | -0,77% | 2.232.252,00 |
| 27.02.2026 | 68,18 | 68,18 | 65,65 | 66,20 | -3,72% | 1.944.250,00 |
| 26.02.2026 | 66,10 | 69,59 | 65,78 | 68,76 | 5,04% | 2.926.477,00 |
| 25.02.2026 | 64,56 | 66,08 | 63,51 | 65,46 | 0,88% | 3.324.662,00 |
| 24.02.2026 | 66,04 | 66,29 | 64,71 | 64,89 | -1,53% | 1.640.199,00 |
| 23.02.2026 | 67,65 | 67,97 | 64,59 | 65,90 | -3,58% | 1.617.188,00 |
| 20.02.2026 | 68,24 | 71,13 | 66,93 | 68,35 | -0,90% | 1.606.407,00 |
| 19.02.2026 | 70,73 | 70,73 | 68,40 | 68,97 | -1,65% | 1.250.257,00 |
| 18.02.2026 | 70,61 | 72,00 | 69,05 | 70,13 | -2,08% | 1.442.080,00 |
| 17.02.2026 | 70,46 | 71,71 | 69,16 | 71,62 | 2,05% | 945.510,00 |
| 13.02.2026 | 68,31 | 70,90 | 67,51 | 70,18 | 2,81% | 1.204.639,00 |
| 12.02.2026 | 70,44 | 71,72 | 67,49 | 68,26 | -3,20% | 1.232.947,00 |
| 11.02.2026 | 70,35 | 72,14 | 69,58 | 70,52 | 0,11% | 1.051.105,00 |
| 10.02.2026 | 70,91 | 71,95 | 70,10 | 70,44 | -1,04% | 906.136,00 |
| 09.02.2026 | 72,33 | 72,37 | 70,60 | 71,18 | -1,78% | 1.058.888,00 |
| 06.02.2026 | 70,23 | 73,20 | 70,01 | 72,47 | 1,84% | 764.484,00 |
| 05.02.2026 | 73,27 | 74,44 | 70,65 | 71,16 | -3,60% | 971.344,00 |
| 04.02.2026 | 73,31 | 74,37 | 72,33 | 73,82 | 1,72% | 1.227.858,00 |
| 03.02.2026 | 71,53 | 73,27 | 71,53 | 72,57 | -0,04% | 1.175.022,00 |
| 02.02.2026 | 71,23 | 73,73 | 70,25 | 72,60 | 2,47% | 1.468.357,00 |
| 30.01.2026 | 69,29 | 71,16 | 69,29 | 70,85 | 1,26% | 1.066.790,00 |
| 29.01.2026 | 69,37 | 70,33 | 69,07 | 69,97 | 0,52% | 926.084,00 |
| 28.01.2026 | 70,24 | 70,43 | 68,24 | 69,61 | -0,53% | 1.094.145,00 |
| 27.01.2026 | 69,76 | 70,01 | 68,79 | 69,98 | 1,49% | 983.782,00 |
| 26.01.2026 | 67,65 | 69,28 | 66,95 | 68,95 | 2,31% | 1.570.465,00 |
| 23.01.2026 | 69,27 | 69,50 | 66,94 | 67,39 | -3,11% | 1.434.737,00 |
| 22.01.2026 | 71,86 | 72,54 | 69,39 | 69,55 | -3,21% | 1.199.942,00 |
| 21.01.2026 | 70,41 | 72,86 | 69,64 | 71,86 | 2,23% | 1.530.070,00 |
| 20.01.2026 | 69,40 | 71,38 | 68,50 | 70,29 | 1,17% | 1.762.953,00 |
| 16.01.2026 | 71,01 | 71,10 | 69,00 | 69,48 | -1,53% | 1.527.173,00 |
| 15.01.2026 | 69,71 | 70,67 | 68,49 | 70,56 | 0,67% | 2.209.724,00 |
| 14.01.2026 | 71,46 | 74,44 | 69,80 | 70,09 | -4,20% | 2.127.938,00 |
| 13.01.2026 | 70,68 | 74,30 | 70,54 | 73,16 | 2,29% | 2.205.748,00 |
| 12.01.2026 | 74,76 | 75,82 | 70,30 | 71,52 | -12,31% | 4.708.534,00 |
| 09.01.2026 | 82,25 | 83,25 | 79,13 | 81,56 | -0,20% | 2.140.273,00 |
| 08.01.2026 | 79,92 | 84,35 | 79,71 | 81,72 | 2,71% | 1.887.188,00 |
| 07.01.2026 | 80,65 | 80,75 | 78,25 | 79,56 | -1,50% | 1.309.472,00 |
| 06.01.2026 | 76,26 | 81,27 | 75,79 | 80,77 | 5,28% | 2.289.915,00 |
| 05.01.2026 | 75,34 | 77,61 | 75,34 | 76,72 | 1,83% | 2.716.193,00 |
| 02.01.2026 | 75,29 | 75,88 | 73,70 | 75,34 | 0,11% | 1.587.118,00 |
| 31.12.2025 | 75,04 | 76,39 | 74,83 | 75,26 | 0,29% | 1.006.741,00 |
| 30.12.2025 | 76,32 | 76,32 | 74,63 | 75,04 | -1,82% | 1.407.964,00 |
| 29.12.2025 | 76,36 | 76,90 | 75,50 | 76,43 | -0,80% | 1.465.888,00 |
| 26.12.2025 | 77,65 | 77,85 | 76,01 | 77,05 | -1,46% | 1.134.855,00 |
| 24.12.2025 | 77,38 | 78,34 | 76,95 | 78,19 | 1,23% | 565.891,00 |
| 23.12.2025 | 80,68 | 80,68 | 76,93 | 77,24 | -3,59% | 1.495.679,00 |
| 22.12.2025 | 80,42 | 81,28 | 79,87 | 80,12 | -1,49% | 1.247.681,00 |
| 19.12.2025 | 82,00 | 82,31 | 80,29 | 81,33 | -0,89% | 2.366.958,00 |
| 18.12.2025 | 81,00 | 83,18 | 80,89 | 82,06 | 1,42% | 1.098.504,00 |
| 17.12.2025 | 83,45 | 83,88 | 80,84 | 80,91 | -1,00% | 1.759.358,00 |
| 16.12.2025 | 82,59 | 83,19 | 81,00 | 81,73 | -1,17% | 2.117.948,00 |
| 15.12.2025 | 82,13 | 83,94 | 81,34 | 82,70 | 1,05% | 1.797.237,00 |
| 12.12.2025 | 82,00 | 83,38 | 81,54 | 81,84 | 0,24% | 1.967.566,00 |
| 11.12.2025 | 79,67 | 81,83 | 79,04 | 81,64 | 3,30% | 2.163.450,00 |
| 10.12.2025 | 76,89 | 79,83 | 76,51 | 79,03 | 2,78% | 2.475.029,00 |
| 09.12.2025 | 74,83 | 77,25 | 74,10 | 76,89 | 1,34% | 1.437.184,00 |
| 08.12.2025 | 75,85 | 77,25 | 73,66 | 75,87 | 0,24% | 1.918.571,00 |
| 05.12.2025 | 75,55 | 77,54 | 75,07 | 75,69 | -0,04% | 1.585.054,00 |
| 04.12.2025 | 78,58 | 78,72 | 75,55 | 75,72 | -4,38% | 2.326.521,00 |
| 03.12.2025 | 78,36 | 79,92 | 77,52 | 79,19 | 1,06% | 2.295.158,00 |
| 02.12.2025 | 78,06 | 78,80 | 76,43 | 78,36 | 0,06% | 3.258.109,00 |
| 01.12.2025 | 73,72 | 78,83 | 73,01 | 78,31 | 5,72% | 3.178.796,00 |
| 28.11.2025 | 77,56 | 77,79 | 73,68 | 74,07 | -4,50% | 2.469.758,00 |
| 26.11.2025 | 75,65 | 79,34 | 74,00 | 77,56 | 13,54% | 10.073.722,00 |
| 25.11.2025 | 63,73 | 68,46 | 63,40 | 68,31 | 9,79% | 6.926.034,00 |
| 24.11.2025 | 63,35 | 64,15 | 61,61 | 62,22 | -2,95% | 2.863.059,00 |
| 21.11.2025 | 62,00 | 64,74 | 61,47 | 64,11 | 4,82% | 3.329.437,00 |
| 20.11.2025 | 60,27 | 61,52 | 59,98 | 61,16 | 2,67% | 2.583.502,00 |
| 19.11.2025 | 61,60 | 61,74 | 59,54 | 59,57 | -2,96% | 2.135.639,00 |
| 18.11.2025 | 60,75 | 62,09 | 60,73 | 61,39 | 0,46% | 1.961.976,00 |
| 17.11.2025 | 61,38 | 62,04 | 60,14 | 61,11 | -0,57% | 2.103.013,00 |
| 14.11.2025 | 61,90 | 63,36 | 61,41 | 61,46 | -2,75% | 1.914.148,00 |
| 13.11.2025 | 62,81 | 63,80 | 62,35 | 63,20 | 0,43% | 2.429.809,00 |
| 12.11.2025 | 61,98 | 63,76 | 61,76 | 62,93 | 2,54% | 2.625.136,00 |
| 11.11.2025 | 61,61 | 62,21 | 60,52 | 61,37 | -1,05% | 1.845.136,00 |
| 10.11.2025 | 64,29 | 65,55 | 61,55 | 62,02 | -2,94% | 2.094.411,00 |
| 07.11.2025 | 62,73 | 64,37 | 62,26 | 63,90 | 2,19% | 1.561.891,00 |