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 |