26,510$
2,63%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 25,60 | 26,55 | 25,57 | 26,51 | 2,63% | 907.025,00 |
| 23.03.2023 | 26,55 | 26,60 | 25,43 | 25,83 | -1,64% | 1.096.123,00 |
| 22.03.2023 | 26,78 | 27,20 | 26,13 | 26,26 | -1,32% | 1.415.481,00 |
| 21.03.2023 | 27,34 | 27,78 | 26,60 | 26,61 | -0,56% | 1.722.529,00 |
| 20.03.2023 | 26,20 | 27,12 | 26,04 | 26,76 | 3,40% | 1.908.669,00 |
| 17.03.2023 | 25,84 | 26,26 | 25,63 | 25,88 | -1,03% | 2.069.940,00 |
| 16.03.2023 | 25,18 | 26,38 | 24,90 | 26,15 | 2,03% | 2.260.010,00 |
| 15.03.2023 | 25,06 | 25,73 | 24,73 | 25,63 | -0,66% | 1.967.781,00 |
| 14.03.2023 | 26,35 | 26,72 | 25,50 | 25,80 | 0,16% | 2.016.157,00 |
| 13.03.2023 | 26,31 | 26,68 | 25,41 | 25,76 | -4,45% | 2.912.745,00 |
| 10.03.2023 | 26,41 | 27,22 | 26,09 | 26,96 | 0,48% | 2.545.739,00 |
| 09.03.2023 | 27,03 | 27,19 | 26,53 | 26,83 | -1,00% | 1.388.985,00 |
| 08.03.2023 | 26,98 | 27,11 | 26,48 | 27,10 | 0,89% | 1.307.269,00 |
| 07.03.2023 | 26,99 | 27,10 | 26,21 | 26,86 | -0,33% | 2.103.816,00 |
| 06.03.2023 | 27,74 | 27,99 | 26,75 | 26,95 | -2,67% | 1.761.838,00 |
| 03.03.2023 | 27,71 | 27,76 | 27,17 | 27,69 | 0,04% | 1.497.767,00 |
| 02.03.2023 | 27,23 | 27,86 | 27,04 | 27,68 | 1,47% | 1.671.857,00 |
| 01.03.2023 | 28,66 | 28,92 | 26,87 | 27,28 | 1,22% | 3.353.544,00 |
| 28.02.2023 | 26,96 | 27,57 | 26,68 | 26,95 | 0,34% | 1.828.979,00 |
| 27.02.2023 | 27,14 | 27,50 | 26,65 | 26,86 | -0,04% | 1.535.376,00 |
| 24.02.2023 | 25,96 | 26,94 | 25,64 | 26,87 | 1,63% | 1.390.827,00 |
| 23.02.2023 | 26,34 | 26,59 | 25,84 | 26,44 | 0,38% | 1.221.824,00 |
| 22.02.2023 | 26,36 | 26,44 | 25,76 | 26,34 | -0,57% | 1.920.703,00 |
| 21.02.2023 | 27,94 | 28,13 | 26,28 | 26,49 | -6,82% | 2.118.869,00 |
| 17.02.2023 | 28,07 | 28,57 | 27,85 | 28,43 | 2,12% | 1.644.471,00 |
| 16.02.2023 | 27,47 | 28,06 | 27,40 | 27,84 | -0,43% | 1.092.850,00 |
| 15.02.2023 | 27,38 | 27,99 | 27,12 | 27,96 | 2,08% | 894.723,00 |
| 14.02.2023 | 27,24 | 27,73 | 26,93 | 27,39 | 0,37% | 917.143,00 |
| 13.02.2023 | 26,56 | 27,34 | 26,40 | 27,29 | 2,36% | 787.439,00 |
| 10.02.2023 | 26,14 | 26,84 | 25,93 | 26,66 | 0,95% | 958.466,00 |
| 09.02.2023 | 27,23 | 27,44 | 26,41 | 26,41 | -1,71% | 905.684,00 |
| 08.02.2023 | 27,40 | 27,96 | 26,55 | 26,87 | -3,62% | 1.666.058,00 |
| 07.02.2023 | 28,48 | 28,48 | 27,63 | 27,88 | -2,42% | 1.506.944,00 |
| 06.02.2023 | 28,53 | 29,00 | 28,37 | 28,57 | -1,41% | 1.358.953,00 |
| 03.02.2023 | 28,56 | 29,74 | 28,56 | 28,98 | -0,07% | 1.262.561,00 |
| 02.02.2023 | 28,47 | 29,35 | 28,47 | 29,00 | 2,98% | 1.511.986,00 |
| 01.02.2023 | 27,36 | 28,52 | 26,85 | 28,16 | 2,81% | 1.631.396,00 |
| 31.01.2023 | 26,63 | 27,49 | 26,63 | 27,39 | 3,20% | 1.781.091,00 |
| 30.01.2023 | 26,42 | 26,97 | 26,37 | 26,54 | -0,82% | 1.068.374,00 |
| 27.01.2023 | 26,58 | 27,05 | 26,55 | 26,76 | 0,11% | 1.016.465,00 |
| 26.01.2023 | 27,53 | 28,28 | 26,57 | 26,73 | -2,16% | 1.217.544,00 |
| 25.01.2023 | 27,09 | 27,53 | 26,62 | 27,32 | 1,22% | 1.086.186,00 |
| 24.01.2023 | 26,68 | 27,15 | 26,53 | 26,99 | 0,15% | 1.059.702,00 |
| 23.01.2023 | 27,06 | 27,49 | 26,80 | 26,95 | 0,11% | 1.729.875,00 |
| 20.01.2023 | 26,39 | 27,01 | 26,03 | 26,92 | 1,55% | 1.605.579,00 |
| 19.01.2023 | 26,97 | 27,11 | 26,45 | 26,51 | -2,43% | 1.495.908,00 |
| 18.01.2023 | 27,79 | 28,17 | 27,01 | 27,17 | -1,63% | 1.529.618,00 |
| 17.01.2023 | 27,94 | 28,32 | 27,45 | 27,62 | -2,57% | 1.734.165,00 |
| 13.01.2023 | 28,12 | 28,53 | 27,94 | 28,35 | 0,16% | 1.005.505,00 |
| 12.01.2023 | 29,13 | 29,39 | 28,28 | 28,31 | -1,41% | 2.038.170,00 |
| 11.01.2023 | 28,16 | 28,91 | 27,78 | 28,71 | 3,80% | 2.130.716,00 |
| 10.01.2023 | 25,58 | 27,76 | 25,58 | 27,66 | 8,64% | 3.178.205,00 |
| 09.01.2023 | 25,39 | 25,91 | 25,12 | 25,46 | -0,12% | 1.799.594,00 |
| 06.01.2023 | 24,79 | 25,95 | 24,79 | 25,49 | 3,32% | 2.448.154,00 |
| 05.01.2023 | 25,01 | 25,17 | 24,32 | 24,67 | -3,48% | 1.856.429,00 |
| 04.01.2023 | 24,56 | 25,58 | 24,45 | 25,56 | 5,36% | 2.367.291,00 |
| 03.01.2023 | 24,01 | 24,45 | 23,55 | 24,26 | 1,72% | 1.696.545,00 |
| 30.12.2022 | 23,73 | 23,89 | 23,33 | 23,85 | -0,83% | 1.886.260,00 |
| 29.12.2022 | 23,80 | 24,23 | 23,66 | 24,05 | 1,95% | 1.156.774,00 |
| 28.12.2022 | 23,86 | 23,98 | 23,26 | 23,59 | -0,97% | 1.789.456,00 |
| 27.12.2022 | 24,13 | 24,25 | 23,49 | 23,82 | -1,24% | 2.111.608,00 |
| 23.12.2022 | 24,05 | 24,19 | 23,75 | 24,12 | -0,41% | 1.998.136,00 |
| 22.12.2022 | 24,87 | 24,87 | 24,09 | 24,22 | -4,00% | 2.025.919,00 |
| 21.12.2022 | 25,89 | 26,18 | 24,90 | 25,23 | 0,48% | 1.902.766,00 |
| 20.12.2022 | 26,24 | 26,24 | 25,07 | 25,11 | -4,05% | 2.183.882,00 |
| 19.12.2022 | 26,25 | 26,51 | 25,75 | 26,17 | -0,38% | 1.349.677,00 |
| 16.12.2022 | 26,34 | 26,81 | 26,14 | 26,27 | -1,68% | 1.994.987,00 |
| 15.12.2022 | 27,32 | 27,46 | 26,51 | 26,72 | -3,54% | 1.516.326,00 |
| 14.12.2022 | 27,22 | 27,74 | 26,94 | 27,70 | 1,61% | 1.739.791,00 |
| 13.12.2022 | 28,65 | 28,78 | 27,14 | 27,26 | -1,37% | 1.701.312,00 |
| 12.12.2022 | 27,57 | 27,67 | 27,08 | 27,64 | 1,02% | 1.601.646,00 |
| 09.12.2022 | 27,92 | 27,98 | 27,27 | 27,36 | -3,70% | 1.989.320,00 |
| 08.12.2022 | 29,09 | 29,17 | 28,32 | 28,41 | -2,17% | 1.411.336,00 |
| 07.12.2022 | 28,82 | 29,21 | 28,38 | 29,04 | 0,94% | 1.382.002,00 |
| 06.12.2022 | 28,79 | 28,99 | 28,33 | 28,77 | -0,72% | 1.478.493,00 |
| 05.12.2022 | 29,41 | 29,64 | 28,89 | 28,98 | -1,86% | 1.970.036,00 |
| 02.12.2022 | 28,18 | 29,56 | 28,17 | 29,53 | 3,51% | 1.581.214,00 |
| 01.12.2022 | 28,94 | 29,28 | 28,53 | 28,53 | -1,42% | 1.384.471,00 |
| 30.11.2022 | 28,53 | 29,11 | 28,33 | 28,94 | 1,40% | 1.791.735,00 |
| 29.11.2022 | 28,51 | 28,86 | 28,20 | 28,54 | 0,32% | 1.611.900,00 |
| 28.11.2022 | 27,91 | 28,72 | 27,85 | 28,45 | 0,57% | 2.455.886,00 |
| 25.11.2022 | 27,80 | 28,34 | 27,75 | 28,29 | 2,20% | 927.671,00 |
| 23.11.2022 | 27,85 | 28,18 | 27,20 | 27,68 | -0,43% | 2.662.779,00 |
| 22.11.2022 | 27,10 | 27,83 | 25,23 | 27,80 | 8,89% | 7.167.519,00 |
| 21.11.2022 | 25,71 | 25,84 | 25,06 | 25,53 | -1,96% | 2.943.311,00 |
| 18.11.2022 | 26,37 | 26,47 | 25,54 | 26,04 | 2,44% | 3.015.183,00 |
| 17.11.2022 | 24,29 | 25,43 | 24,29 | 25,42 | 2,83% | 2.114.975,00 |
| 16.11.2022 | 25,14 | 25,14 | 23,90 | 24,72 | -5,00% | 2.336.368,00 |
| 15.11.2022 | 25,71 | 26,64 | 25,68 | 26,02 | 2,76% | 2.210.230,00 |
| 14.11.2022 | 25,02 | 25,94 | 24,80 | 25,32 | -0,12% | 2.407.004,00 |
| 11.11.2022 | 25,00 | 25,43 | 24,72 | 25,35 | 2,42% | 1.920.122,00 |
| 10.11.2022 | 23,73 | 24,75 | 23,50 | 24,75 | 9,37% | 2.278.802,00 |
| 09.11.2022 | 23,45 | 23,55 | 22,37 | 22,63 | -5,00% | 1.705.185,00 |
| 08.11.2022 | 23,68 | 24,07 | 23,22 | 23,82 | 1,62% | 1.445.349,00 |
| 07.11.2022 | 23,24 | 23,45 | 22,67 | 23,44 | 1,38% | 1.419.684,00 |
| 04.11.2022 | 23,33 | 23,55 | 22,66 | 23,12 | 0,61% | 1.172.940,00 |
| 03.11.2022 | 22,71 | 23,31 | 22,39 | 22,98 | 0,39% | 1.418.791,00 |
| 02.11.2022 | 23,69 | 23,98 | 22,83 | 22,89 | -3,34% | 1.727.333,00 |
| 01.11.2022 | 24,19 | 24,39 | 23,48 | 23,68 | -0,75% | 1.627.979,00 |
| 31.10.2022 | 24,56 | 24,81 | 23,85 | 23,86 | -3,32% | 1.889.329,00 |