63,820$
-2,71%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 64,20 | 65,52 | 62,52 | 64,11 | -2,27% | 8,00 |
| 05.03.2026 | 65,99 | 67,46 | 64,43 | 65,60 | -1,94% | 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 |