Urban Outfitters Inc.
[WKN: 888903 | ISIN: US9170471026]
Aktienkurse
35,410$ -0,59%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid: Ask:

Aktienkurse zur Urban Outfitters Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.11.2023 35,45 35,97 35,30 35,62 1,92% 1.645.366,00
28.11.2023 33,17 35,21 33,17 34,95 5,53% 2.405.777,00
27.11.2023 32,29 33,19 32,02 33,12 1,75% 2.875.047,00
24.11.2023 31,93 32,62 31,41 32,55 2,29% 1.874.014,00
22.11.2023 32,35 33,95 31,37 31,82 -12,53% 9.117.819,00
21.11.2023 36,00 36,58 35,28 36,38 -1,33% 3.574.354,00
20.11.2023 36,52 37,57 36,52 36,87 0,22% 2.506.547,00
17.11.2023 36,25 37,14 36,07 36,79 4,25% 1.992.466,00
16.11.2023 35,77 35,80 34,58 35,29 -2,41% 1.342.056,00
15.11.2023 35,90 36,91 35,90 36,16 1,57% 1.637.850,00
14.11.2023 34,93 36,05 34,93 35,60 3,94% 1.517.532,00
13.11.2023 35,38 35,46 34,21 34,25 -3,25% 2.423.929,00
10.11.2023 34,97 35,50 34,52 35,40 1,40% 1.172.912,00
09.11.2023 35,94 36,02 34,78 34,91 -2,19% 896.386,00
08.11.2023 35,74 35,95 35,33 35,69 -0,58% 822.166,00
07.11.2023 35,62 36,02 35,54 35,90 0,59% 973.074,00
06.11.2023 36,02 36,10 35,30 35,69 -0,34% 925.785,00
03.11.2023 35,27 35,97 35,27 35,81 2,55% 1.132.738,00
02.11.2023 34,36 35,14 33,85 34,92 2,08% 1.349.511,00
01.11.2023 34,44 34,75 33,31 34,21 -1,18% 1.458.678,00
31.10.2023 33,88 34,90 33,88 34,62 2,46% 1.585.693,00
30.10.2023 34,13 34,37 33,78 33,79 -0,09% 806.176,00
27.10.2023 34,02 34,43 33,68 33,82 -1,17% 1.344.369,00
26.10.2023 34,17 34,53 33,75 34,22 0,09% 1.313.093,00
25.10.2023 33,69 34,50 33,30 34,19 1,33% 841.365,00
24.10.2023 33,56 34,16 33,43 33,74 1,84% 777.935,00
23.10.2023 33,05 33,65 32,82 33,13 -0,45% 885.929,00
20.10.2023 34,00 34,07 32,95 33,28 -1,77% 1.630.051,00
19.10.2023 34,10 34,64 33,63 33,88 -0,62% 1.486.531,00
18.10.2023 34,44 34,44 33,99 34,09 -1,50% 1.121.113,00
17.10.2023 32,88 34,75 32,68 34,61 5,23% 2.988.499,00
16.10.2023 31,92 33,01 31,92 32,89 4,05% 1.847.538,00
13.10.2023 31,93 32,10 31,29 31,61 -1,31% 1.137.553,00
12.10.2023 32,49 32,49 31,55 32,03 -0,96% 1.695.394,00
11.10.2023 32,23 32,46 31,78 32,34 0,22% 1.240.064,00
10.10.2023 31,55 32,76 31,55 32,27 2,38% 1.890.296,00
09.10.2023 31,62 31,84 31,10 31,52 -0,32% 1.153.742,00
06.10.2023 31,06 31,94 30,68 31,62 0,76% 1.282.502,00
05.10.2023 31,47 31,50 30,81 31,38 -0,03% 1.342.890,00
04.10.2023 31,70 31,94 30,92 31,39 -2,36% 2.026.447,00
03.10.2023 32,76 32,76 31,87 32,15 -2,22% 1.545.248,00
02.10.2023 32,86 33,29 32,61 32,88 0,58% 1.792.557,00
29.09.2023 32,80 33,09 32,31 32,69 1,27% 1.332.861,00
28.09.2023 32,19 32,59 32,07 32,28 0,28% 1.256.187,00
27.09.2023 32,16 32,37 31,53 32,19 0,72% 845.840,00
26.09.2023 31,54 32,38 31,43 31,96 0,66% 1.403.154,00
25.09.2023 30,58 32,04 30,05 31,75 -0,47% 2.060.718,00
22.09.2023 32,04 32,33 31,58 31,90 -0,28% 1.056.726,00
21.09.2023 32,09 32,48 31,90 31,99 -0,06% 1.325.748,00
20.09.2023 32,46 32,74 31,90 32,01 -1,20% 1.053.559,00
19.09.2023 32,31 32,91 32,31 32,40 0,22% 1.017.630,00
18.09.2023 34,00 34,08 32,31 32,33 -5,11% 1.602.748,00
15.09.2023 33,64 34,21 33,47 34,07 1,76% 4.964.321,00
14.09.2023 33,55 33,91 33,22 33,48 0,06% 1.517.246,00
13.09.2023 33,59 33,86 33,01 33,46 -0,06% 1.961.983,00
12.09.2023 32,51 33,90 32,46 33,48 3,02% 2.379.435,00
11.09.2023 32,16 32,63 31,75 32,50 2,04% 1.957.106,00
08.09.2023 32,30 32,30 31,13 31,85 -2,00% 1.840.178,00
07.09.2023 32,17 32,51 31,91 32,50 0,59% 1.751.298,00
06.09.2023 32,59 32,74 32,02 32,31 -0,37% 1.646.748,00
05.09.2023 32,99 32,99 32,20 32,43 -2,26% 1.856.696,00
01.09.2023 33,18 33,40 32,97 33,18 -0,09% 882.622,00
31.08.2023 32,73 33,36 32,54 33,21 1,68% 1.862.587,00
30.08.2023 33,28 33,44 32,54 32,66 -1,86% 1.560.227,00
29.08.2023 33,55 33,55 32,91 33,28 -0,03% 1.567.191,00
28.08.2023 33,15 33,57 33,02 33,29 -0,09% 2.387.230,00
25.08.2023 33,57 33,70 32,96 33,32 -0,60% 2.201.334,00
24.08.2023 35,02 35,36 33,30 33,52 -4,58% 2.485.610,00
23.08.2023 35,55 35,99 34,14 35,13 3,05% 4.129.076,00
22.08.2023 35,03 35,12 34,02 34,09 -4,32% 4.948.081,00
21.08.2023 35,69 35,98 35,21 35,63 -0,31% 1.975.754,00
18.08.2023 34,84 36,06 34,76 35,74 2,00% 1.425.206,00
17.08.2023 35,82 36,00 35,03 35,04 -2,10% 830.206,00
16.08.2023 35,98 36,74 35,76 35,79 0,17% 1.259.593,00
15.08.2023 36,28 36,28 35,56 35,73 -1,81% 1.411.401,00
14.08.2023 36,00 36,59 35,64 36,39 -0,05% 1.369.689,00
11.08.2023 36,58 36,93 36,28 36,41 -0,98% 904.033,00
10.08.2023 37,47 37,82 36,76 36,77 -0,92% 788.447,00
09.08.2023 36,84 37,38 36,73 37,11 0,43% 1.257.666,00
08.08.2023 36,26 37,00 36,04 36,95 0,98% 831.432,00
07.08.2023 37,17 37,21 36,49 36,59 -0,84% 1.179.232,00
04.08.2023 36,87 37,16 36,60 36,90 0,49% 544.408,00
03.08.2023 36,92 37,09 36,45 36,72 0,05% 823.473,00
02.08.2023 36,24 36,95 36,10 36,70 -0,08% 1.183.085,00
01.08.2023 36,78 36,93 36,46 36,73 0,99% 901.255,00
31.07.2023 36,00 36,46 35,88 36,37 1,51% 1.198.545,00
28.07.2023 35,32 35,99 35,10 35,83 2,34% 780.104,00
27.07.2023 34,95 36,11 34,72 35,01 0,75% 1.475.375,00
26.07.2023 34,26 34,79 34,19 34,75 1,94% 955.103,00
25.07.2023 34,42 34,52 34,05 34,09 -0,73% 935.183,00
24.07.2023 34,60 35,09 34,30 34,34 -0,15% 842.449,00
21.07.2023 34,75 34,96 34,34 34,39 -0,86% 803.450,00
20.07.2023 34,94 35,06 34,62 34,69 -0,94% 663.840,00
19.07.2023 34,88 35,11 34,61 35,02 0,92% 935.711,00
18.07.2023 34,62 35,22 34,54 34,70 0,23% 937.599,00
17.07.2023 34,78 35,05 34,34 34,62 0,06% 1.631.755,00
14.07.2023 34,52 34,68 33,82 34,60 0,26% 977.038,00
13.07.2023 35,30 35,38 34,33 34,51 -2,18% 1.045.828,00
12.07.2023 35,86 35,93 35,03 35,28 -0,65% 1.344.748,00
11.07.2023 34,78 35,60 34,75 35,51 2,25% 1.252.281,00