56,750€
-2,99%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 55,00 | 55,00 | 54,00 | 55,00 | 2,80% | 137,00 |
| 13.01.2025 | 56,00 | 56,00 | 52,00 | 53,50 | -4,46% | 3.138,00 |
| 10.01.2025 | 56,00 | 56,50 | 56,00 | 56,00 | 0,00% | 793,00 |
| 09.01.2025 | 55,50 | 57,00 | 55,50 | 56,00 | 0,90% | 1.751,00 |
| 08.01.2025 | 55,00 | 56,00 | 55,00 | 55,50 | 0,45% | 319,00 |
| 07.01.2025 | 56,25 | 56,75 | 54,25 | 55,25 | -1,34% | - |
| 06.01.2025 | 55,50 | 56,50 | 55,00 | 56,00 | 0,90% | 1.346,00 |
| 03.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,37% | 20,00 |
| 02.01.2025 | 53,25 | 55,25 | 53,25 | 54,75 | 2,34% | - |
| 30.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 2,00 |
| 27.12.2024 | 53,50 | 54,00 | 53,00 | 53,00 | 0,95% | 1.024,00 |
| 23.12.2024 | 53,00 | 53,00 | 52,50 | 52,50 | 1,94% | 550,00 |
| 20.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | -0,96% | 372,00 |
| 19.12.2024 | 52,00 | 52,00 | 51,50 | 52,00 | 0,00% | 552,00 |
| 18.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 1.385,00 |
| 17.12.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 0,00% | 470,00 |
| 16.12.2024 | 50,00 | 52,50 | 50,00 | 52,50 | 5,42% | 575,00 |
| 13.12.2024 | 49,80 | 50,00 | 49,80 | 49,80 | 1,22% | 695,00 |
| 12.12.2024 | 48,80 | 49,40 | 48,60 | 49,20 | 1,23% | 1.749,00 |
| 11.12.2024 | 48,60 | 48,80 | 48,60 | 48,60 | 1,25% | 725,00 |
| 10.12.2024 | 46,60 | 48,00 | 46,60 | 48,00 | 3,45% | 689,00 |
| 09.12.2024 | 47,00 | 47,00 | 46,40 | 46,40 | -1,28% | 2.705,00 |
| 06.12.2024 | 47,40 | 47,80 | 47,00 | 47,00 | -1,67% | 1.788,00 |
| 05.12.2024 | 48,20 | 48,20 | 47,80 | 47,80 | -3,24% | 2.930,00 |
| 04.12.2024 | 48,60 | 49,60 | 48,60 | 49,40 | 1,65% | 590,00 |
| 03.12.2024 | 48,80 | 48,80 | 48,60 | 48,60 | 0,83% | 875,00 |
| 02.12.2024 | 46,60 | 48,80 | 46,60 | 48,20 | 3,43% | 2.660,00 |
| 29.11.2024 | 44,80 | 46,60 | 44,80 | 46,60 | 4,02% | 936,00 |
| 28.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 100,00 |
| 27.11.2024 | 42,40 | 45,20 | 42,00 | 45,20 | 19,58% | 3.433,00 |
| 26.11.2024 | 38,80 | 38,80 | 37,60 | 37,80 | -2,58% | 1.757,00 |
| 25.11.2024 | 37,40 | 39,00 | 37,20 | 38,80 | 3,74% | 2.708,00 |
| 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% | - |