36,800€
0,27%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | - |
| 23.04.2024 | 36,20 | 37,20 | 36,20 | 36,70 | 3,38% | - |
| 22.04.2024 | 34,80 | 35,80 | 34,80 | 35,50 | 2,31% | - |
| 19.04.2024 | 34,60 | 35,20 | 34,30 | 34,70 | -1,14% | - |
| 18.04.2024 | 34,80 | 35,40 | 34,70 | 35,10 | 1,45% | - |
| 17.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 475,00 |
| 16.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 935,00 |
| 15.04.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | 675,00 |
| 12.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 775,00 |
| 11.04.2024 | 35,60 | 36,00 | 35,60 | 36,00 | -0,28% | 230,00 |
| 10.04.2024 | 36,00 | 36,40 | 35,40 | 36,10 | 0,28% | - |
| 09.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,91% | 556,00 |
| 08.04.2024 | 36,60 | 37,20 | 36,50 | 36,70 | -0,54% | - |
| 05.04.2024 | 37,60 | 37,80 | 36,40 | 36,90 | -1,60% | - |
| 04.04.2024 | 38,80 | 39,40 | 37,40 | 37,50 | -5,54% | - |
| 03.04.2024 | 39,80 | 40,00 | 39,40 | 39,70 | -4,11% | - |
| 02.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 5,61% | 25,00 |
| 28.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 27.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 26.03.2024 | 38,60 | 38,60 | 38,00 | 38,40 | -3,52% | 753,00 |
| 25.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 22.03.2024 | 41,20 | 41,20 | 39,60 | 40,20 | -3,13% | - |
| 21.03.2024 | 40,20 | 42,20 | 40,00 | 41,50 | 3,49% | - |
| 20.03.2024 | 40,00 | 40,40 | 39,60 | 40,10 | 0,50% | - |
| 19.03.2024 | 39,40 | 40,20 | 38,80 | 39,90 | 1,01% | - |
| 18.03.2024 | 39,60 | 40,20 | 39,20 | 39,50 | 0,00% | - |
| 15.03.2024 | 38,80 | 40,00 | 38,80 | 39,50 | 1,02% | - |
| 14.03.2024 | 38,40 | 39,60 | 37,70 | 39,10 | 2,36% | - |
| 13.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,96% | 160,00 |
| 12.03.2024 | 37,20 | 38,00 | 36,80 | 37,10 | 0,00% | - |
| 11.03.2024 | 37,80 | 38,10 | 36,70 | 37,10 | -1,59% | - |
| 08.03.2024 | 38,40 | 38,80 | 37,60 | 37,70 | -1,31% | - |
| 07.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | 190,00 |
| 06.03.2024 | 40,20 | 40,60 | 38,40 | 38,70 | -3,49% | - |
| 05.03.2024 | 39,60 | 40,60 | 39,20 | 40,10 | -1,23% | - |
| 04.03.2024 | 38,80 | 40,60 | 38,60 | 40,60 | 3,31% | - |
| 01.03.2024 | 38,20 | 39,80 | 38,10 | 39,30 | 0,00% | - |
| 29.02.2024 | 38,00 | 40,00 | 37,80 | 39,30 | 4,80% | - |
| 28.02.2024 | 39,40 | 40,80 | 37,00 | 37,50 | -13,19% | - |
| 27.02.2024 | 43,40 | 43,60 | 43,00 | 43,20 | 2,13% | 702,00 |
| 26.02.2024 | 41,40 | 42,60 | 41,20 | 42,30 | 2,67% | - |
| 23.02.2024 | 40,80 | 41,80 | 40,80 | 41,20 | 1,73% | - |
| 22.02.2024 | 40,20 | 41,00 | 39,80 | 40,50 | 0,75% | - |
| 21.02.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 1,77% | 900,00 |
| 20.02.2024 | 39,40 | 39,80 | 38,80 | 39,50 | -0,25% | - |
| 19.02.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 3,13% | - |
| 16.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,29% | - |
| 15.02.2024 | 39,00 | 39,20 | 38,40 | 38,90 | 0,52% | - |
| 14.02.2024 | 38,60 | 39,20 | 38,60 | 38,70 | 0,52% | - |
| 13.02.2024 | 39,20 | 39,20 | 37,40 | 38,50 | -2,04% | - |
| 12.02.2024 | 39,90 | 40,50 | 39,20 | 39,30 | 0,51% | - |
| 09.02.2024 | 38,60 | 39,60 | 38,30 | 39,10 | 2,09% | - |
| 08.02.2024 | 38,20 | 38,70 | 38,00 | 38,30 | 0,52% | - |
| 07.02.2024 | 37,60 | 38,60 | 37,20 | 38,10 | 1,06% | - |
| 06.02.2024 | 37,60 | 38,20 | 37,40 | 37,70 | 0,53% | - |