37,500€
6,23%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,40 | 37,60 | 36,40 | 37,40 | 5,95% | 2.705,00 |
| 21.11.2024 | 35,10 | 35,70 | 34,60 | 35,30 | 0,86% | - |
| 20.11.2024 | 35,80 | 35,80 | 35,00 | 35,00 | -1,13% | 2.192,00 |
| 19.11.2024 | 36,20 | 36,20 | 35,40 | 35,40 | -2,75% | 1.190,00 |
| 18.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 850,00 |
| 15.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 700,00 |
| 14.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 400,00 |
| 13.11.2024 | 38,00 | 38,00 | 37,60 | 37,60 | 2,45% | 1.100,00 |
| 12.11.2024 | 36,60 | 37,00 | 35,20 | 36,70 | -0,54% | - |
| 11.11.2024 | 35,40 | 37,40 | 35,40 | 36,90 | 5,73% | - |
| 08.11.2024 | 34,60 | 35,10 | 34,10 | 34,90 | 0,87% | - |
| 07.11.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 2,37% | 697,00 |
| 06.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 748,00 |
| 05.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 500,00 |
| 04.11.2024 | 32,70 | 34,30 | 32,60 | 33,30 | 0,30% | - |
| 01.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 475,00 |
| 31.10.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -2,35% | 550,00 |
| 30.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 475,00 |
| 29.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 475,00 |
| 28.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 475,00 |
| 25.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 481,00 |
| 24.10.2024 | 32,60 | 33,10 | 32,30 | 32,30 | -0,92% | - |
| 23.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 300,00 |
| 22.10.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -1,47% | 738,00 |
| 21.10.2024 | 34,40 | 34,60 | 33,90 | 33,90 | -0,59% | - |
| 18.10.2024 | 34,60 | 35,00 | 34,10 | 34,10 | -2,29% | - |
| 17.10.2024 | 34,60 | 35,00 | 34,50 | 34,90 | 0,87% | - |
| 16.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,86% | 700,00 |
| 15.10.2024 | 33,80 | 34,90 | 33,60 | 34,90 | 4,18% | - |
| 14.10.2024 | 33,20 | 33,90 | 33,00 | 33,50 | 1,21% | - |
| 11.10.2024 | 32,80 | 33,30 | 32,60 | 33,10 | 0,61% | - |
| 10.10.2024 | 33,00 | 33,20 | 32,30 | 32,90 | -1,20% | - |
| 09.10.2024 | 33,40 | 33,80 | 32,90 | 33,30 | -0,60% | - |
| 08.10.2024 | 33,20 | 33,60 | 32,80 | 33,50 | 0,90% | - |
| 07.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | 1,00 |
| 04.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,00% | 275,00 |
| 03.10.2024 | 33,40 | 33,40 | 32,30 | 32,50 | -3,27% | - |
| 02.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 26,00 |
| 01.10.2024 | 34,60 | 34,60 | 33,40 | 33,40 | -4,30% | 437,00 |
| 30.09.2024 | 34,20 | 35,00 | 34,00 | 34,90 | 1,16% | - |
| 27.09.2024 | 33,80 | 34,70 | 33,60 | 34,50 | 3,29% | - |
| 26.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | 15,00 |
| 25.09.2024 | 34,20 | 34,40 | 33,50 | 33,70 | -2,03% | - |
| 24.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 3,93% | 100,00 |
| 23.09.2024 | 33,00 | 34,10 | 32,20 | 33,10 | 0,00% | - |
| 20.09.2024 | 33,60 | 33,80 | 32,90 | 33,10 | -3,22% | - |
| 19.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 138,00 |
| 18.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 3,00 |
| 17.09.2024 | 33,00 | 33,90 | 33,00 | 33,50 | 2,76% | - |
| 16.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | 250,00 |
| 13.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 12.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 11.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 10.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 06.09.2024 | 32,60 | 33,20 | 31,60 | 31,70 | -4,23% | - |
| 05.09.2024 | 33,60 | 34,00 | 33,10 | 33,10 | 0,61% | - |
| 04.09.2024 | 32,40 | 34,00 | 32,30 | 32,90 | -0,60% | - |
| 03.09.2024 | 32,80 | 33,50 | 32,40 | 33,10 | 0,91% | - |
| 02.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 30.08.2024 | 33,00 | 33,40 | 32,60 | 32,90 | -1,79% | - |
| 29.08.2024 | 33,00 | 33,70 | 32,50 | 33,50 | 1,21% | - |
| 28.08.2024 | 33,20 | 33,90 | 32,70 | 33,10 | 0,61% | - |
| 27.08.2024 | 33,40 | 33,80 | 32,50 | 32,90 | -4,91% | - |
| 26.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 3,00 |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 75,00 |
| 22.08.2024 | 34,00 | 34,20 | 33,00 | 34,00 | -6,85% | 1.116,00 |
| 21.08.2024 | 36,20 | 37,40 | 36,10 | 36,50 | 0,55% | - |
| 20.08.2024 | 37,20 | 37,40 | 36,20 | 36,30 | -3,20% | - |
| 19.08.2024 | 36,80 | 38,00 | 36,60 | 37,50 | 2,74% | - |
| 16.08.2024 | 36,40 | 37,00 | 35,80 | 36,50 | -0,27% | - |
| 15.08.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 0,83% | 148,00 |
| 14.08.2024 | 37,20 | 37,40 | 35,70 | 36,30 | -3,97% | - |
| 13.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 60,00 |
| 12.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | 5,00 |
| 09.08.2024 | 36,60 | 37,40 | 36,20 | 37,10 | 1,64% | - |
| 08.08.2024 | 35,60 | 36,80 | 35,40 | 36,50 | -1,35% | - |
| 07.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | 50,00 |
| 06.08.2024 | 36,60 | 37,30 | 35,40 | 36,50 | -0,27% | - |
| 05.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,40% | 10,00 |
| 02.08.2024 | 40,70 | 40,80 | 37,40 | 37,50 | -7,64% | - |
| 01.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -5,58% | 100,00 |
| 31.07.2024 | 43,20 | 43,60 | 42,70 | 43,00 | 0,00% | - |
| 30.07.2024 | 42,80 | 43,80 | 42,60 | 43,00 | -0,23% | - |
| 29.07.2024 | 43,00 | 43,60 | 42,40 | 43,10 | 2,62% | - |
| 26.07.2024 | 42,20 | 42,20 | 42,00 | 42,00 | 1,20% | 195,00 |
| 25.07.2024 | 41,40 | 41,90 | 40,60 | 41,50 | -1,43% | - |
| 24.07.2024 | 42,80 | 42,80 | 41,40 | 42,10 | -1,41% | - |
| 23.07.2024 | 42,40 | 43,20 | 41,80 | 42,70 | 2,15% | - |
| 22.07.2024 | 42,60 | 43,20 | 41,60 | 41,80 | -1,65% | - |
| 19.07.2024 | 42,40 | 43,20 | 42,00 | 42,50 | -0,23% | - |
| 18.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | 275,00 |
| 17.07.2024 | 43,20 | 43,80 | 42,40 | 42,90 | 0,23% | - |
| 16.07.2024 | 42,00 | 43,60 | 42,00 | 42,80 | -0,93% | - |
| 15.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | 116,00 |
| 12.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 113,00 |
| 11.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,67% | 15,00 |
| 10.07.2024 | 39,80 | 41,00 | 39,70 | 40,70 | 1,75% | - |
| 09.07.2024 | 40,40 | 40,50 | 39,60 | 40,00 | 0,25% | - |
| 08.07.2024 | 39,40 | 40,00 | 39,00 | 39,90 | 0,50% | - |