61,390€
-2,40%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,60 | 61,48 | 60,44 | 61,48 | -2,26% | 178,00 |
| 05.06.2025 | 62,96 | 62,96 | 62,90 | 62,90 | 0,91% | 150,00 |
| 04.06.2025 | 63,72 | 63,75 | 61,36 | 62,33 | -2,07% | - |
| 03.06.2025 | 63,69 | 64,13 | 63,31 | 63,65 | 4,34% | - |
| 02.06.2025 | 60,56 | 61,00 | 60,56 | 61,00 | -0,36% | 138,00 |
| 30.05.2025 | 61,22 | 61,22 | 61,22 | 61,22 | -3,74% | 5,00 |
| 29.05.2025 | 67,18 | 68,40 | 63,38 | 63,60 | -3,37% | - |
| 28.05.2025 | 65,22 | 66,56 | 65,22 | 65,82 | -1,17% | 65,00 |
| 27.05.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 2,98% | 200,00 |
| 26.05.2025 | 64,49 | 64,81 | 64,47 | 64,67 | 1,49% | - |
| 23.05.2025 | 65,52 | 65,52 | 62,82 | 63,72 | -2,09% | 133,00 |
| 22.05.2025 | 61,50 | 65,08 | 61,50 | 65,08 | 21,94% | 417,00 |
| 21.05.2025 | 53,84 | 54,71 | 52,27 | 53,37 | -3,12% | - |
| 20.05.2025 | 54,47 | 55,54 | 54,35 | 55,09 | -0,16% | - |
| 19.05.2025 | 55,57 | 55,62 | 54,36 | 55,18 | -2,54% | - |
| 16.05.2025 | 54,93 | 56,66 | 54,55 | 56,62 | 3,32% | - |
| 15.05.2025 | 53,52 | 54,82 | 53,27 | 54,80 | 6,82% | - |
| 14.05.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -3,46% | 10,00 |
| 13.05.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 7,13% | 10,00 |
| 12.05.2025 | 46,80 | 51,97 | 46,80 | 49,61 | 7,42% | - |
| 09.05.2025 | 46,06 | 46,56 | 45,64 | 46,18 | -0,56% | - |
| 08.05.2025 | 46,10 | 46,80 | 45,89 | 46,44 | 2,07% | - |
| 07.05.2025 | 46,25 | 46,25 | 45,50 | 45,50 | -1,81% | 360,00 |
| 06.05.2025 | 47,38 | 47,38 | 45,78 | 46,34 | -3,23% | - |
| 05.05.2025 | 47,88 | 48,28 | 47,32 | 47,89 | -1,04% | - |
| 02.05.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 5,56% | 114,00 |
| 30.04.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -1,74% | 98,00 |
| 29.04.2025 | 46,26 | 46,92 | 45,84 | 46,65 | 1,57% | - |
| 28.04.2025 | 45,53 | 45,93 | 45,53 | 45,93 | 1,38% | 26,00 |
| 25.04.2025 | 44,90 | 45,60 | 44,41 | 45,31 | 2,11% | - |
| 24.04.2025 | 44,14 | 44,76 | 43,59 | 44,37 | -1,87% | - |
| 23.04.2025 | 44,45 | 47,67 | 44,35 | 45,22 | 9,37% | - |
| 22.04.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -2,56% | - |
| 17.04.2025 | 42,26 | 43,01 | 41,28 | 42,43 | 0,22% | - |
| 16.04.2025 | 42,26 | 42,97 | 41,34 | 42,33 | -0,15% | - |
| 15.04.2025 | 42,47 | 43,16 | 41,45 | 42,40 | 1,24% | - |
| 14.04.2025 | 41,25 | 42,80 | 41,19 | 41,88 | 1,27% | - |
| 11.04.2025 | 41,35 | 41,35 | 41,35 | 41,35 | -3,97% | 361,00 |
| 10.04.2025 | 46,13 | 46,30 | 42,84 | 43,06 | -5,69% | - |
| 09.04.2025 | 38,24 | 45,66 | 38,24 | 45,66 | 9,43% | 75,00 |
| 08.04.2025 | 42,78 | 43,91 | 41,67 | 41,73 | -2,90% | - |
| 07.04.2025 | 40,70 | 43,77 | 40,70 | 42,97 | -0,76% | 173,00 |
| 04.04.2025 | 40,80 | 44,90 | 38,00 | 43,30 | 7,98% | - |
| 03.04.2025 | 46,80 | 46,80 | 39,00 | 40,10 | -20,20% | - |
| 02.04.2025 | 49,10 | 50,40 | 48,20 | 50,25 | 2,13% | - |
| 01.04.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 2,93% | 1.376,00 |
| 31.03.2025 | 46,20 | 47,80 | 46,20 | 47,80 | 1,70% | 875,00 |
| 28.03.2025 | 48,00 | 48,00 | 46,80 | 47,00 | -3,69% | 1.401,00 |
| 27.03.2025 | 49,00 | 49,00 | 48,60 | 48,80 | 0,83% | 2.100,00 |
| 26.03.2025 | 48,20 | 48,60 | 48,20 | 48,40 | -2,42% | 2.650,00 |
| 25.03.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,40% | 1.015,00 |
| 24.03.2025 | 45,60 | 49,40 | 45,20 | 49,40 | 7,86% | 4.757,00 |
| 21.03.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 0,44% | 1.725,00 |
| 20.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 123,00 |
| 19.03.2025 | 45,20 | 45,40 | 44,80 | 45,00 | 0,90% | 2.727,00 |
| 18.03.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | 77,00 |
| 17.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 160,00 |
| 14.03.2025 | 46,20 | 46,20 | 45,20 | 45,20 | -1,74% | 275,00 |
| 13.03.2025 | 47,80 | 49,00 | 46,00 | 46,00 | -7,63% | 421,00 |
| 12.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,20% | 20,00 |
| 11.03.2025 | 50,25 | 50,25 | 48,00 | 49,70 | -0,60% | - |
| 10.03.2025 | 48,40 | 50,00 | 48,40 | 50,00 | 4,17% | 225,00 |
| 07.03.2025 | 50,00 | 50,00 | 47,40 | 48,00 | -7,69% | 742,00 |
| 06.03.2025 | 50,00 | 52,00 | 50,00 | 52,00 | -0,95% | 1.066,00 |
| 05.03.2025 | 53,50 | 53,50 | 51,00 | 52,50 | -2,78% | 144,00 |
| 04.03.2025 | 52,50 | 54,00 | 52,50 | 54,00 | -6,09% | 217,00 |
| 03.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 4,55% | 15,00 |
| 28.02.2025 | 55,00 | 56,00 | 55,00 | 55,00 | 1,85% | 79,00 |
| 27.02.2025 | 54,50 | 54,50 | 54,00 | 54,00 | 4,85% | 100,00 |
| 26.02.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 3,41% | 399,00 |
| 25.02.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -1,87% | 778,00 |
| 24.02.2025 | 50,50 | 51,75 | 50,25 | 50,75 | 0,50% | - |
| 21.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -6,48% | 1.149,00 |
| 20.02.2025 | 55,00 | 55,00 | 54,00 | 54,00 | 1,41% | 115,00 |
| 19.02.2025 | 55,00 | 55,00 | 52,25 | 53,25 | -3,18% | - |
| 18.02.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 2,80% | 259,00 |
| 17.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 14.02.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -3,67% | 102,00 |
| 13.02.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 120,00 |
| 12.02.2025 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | 198,00 |
| 11.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 93,00 |
| 10.02.2025 | 54,00 | 54,00 | 53,00 | 53,50 | -3,17% | 159,00 |
| 07.02.2025 | 55,25 | 56,25 | 54,75 | 55,25 | 0,45% | - |
| 06.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | 100,00 |
| 05.02.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 0,00% | 244,00 |
| 04.02.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 1,90% | 374,00 |
| 03.02.2025 | 53,00 | 53,00 | 51,50 | 52,50 | -3,67% | 1.182,00 |
| 31.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | 93,00 |
| 30.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 85,00 |
| 29.01.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,95% | 56,00 |
| 28.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 95,00 |
| 27.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -5,83% | 171,00 |
| 24.01.2025 | 56,25 | 56,75 | 55,75 | 55,75 | -1,33% | - |
| 23.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 104,00 |
| 22.01.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -3,42% | 171,00 |
| 21.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 10,38% | 50,00 |
| 20.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,40% | 27,00 |
| 17.01.2025 | 51,75 | 53,75 | 51,75 | 53,75 | 4,37% | - |
| 16.01.2025 | 53,00 | 53,50 | 51,50 | 51,50 | -2,83% | 408,00 |
| 15.01.2025 | 54,50 | 55,00 | 53,00 | 53,00 | -3,64% | 599,00 |