Urban Outfitters Inc.
[WKN: 888903 | ISIN: US9170471026]
Aktienkurse
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