53,510€
-3,66%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 55,95 | 56,52 | 54,84 | 54,96 | -1,04% | - |
| 31.10.2025 | 55,86 | 55,86 | 55,54 | 55,54 | -4,22% | 22,00 |
| 30.10.2025 | 57,24 | 58,22 | 55,99 | 57,99 | 1,38% | - |
| 29.10.2025 | 57,76 | 57,98 | 56,85 | 57,20 | -0,69% | - |
| 28.10.2025 | 56,50 | 57,60 | 56,50 | 57,60 | -2,67% | 92,00 |
| 27.10.2025 | 59,18 | 59,18 | 59,18 | 59,18 | 0,87% | 33,00 |
| 24.10.2025 | 58,26 | 59,53 | 57,73 | 58,67 | 2,09% | - |
| 23.10.2025 | 58,50 | 59,02 | 56,68 | 57,47 | -1,42% | - |
| 22.10.2025 | 58,65 | 59,78 | 58,26 | 58,30 | 0,87% | - |
| 21.10.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,72% | 27,00 |
| 20.10.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,37% | 80,00 |
| 17.10.2025 | 56,53 | 57,19 | 55,92 | 56,61 | -2,26% | - |
| 16.10.2025 | 57,92 | 57,92 | 57,92 | 57,92 | -0,72% | 355,00 |
| 15.10.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -0,48% | 10,00 |
| 14.10.2025 | 59,37 | 59,52 | 58,46 | 58,62 | 0,00% | - |
| 13.10.2025 | 58,62 | 58,62 | 58,62 | 58,62 | -4,28% | 140,00 |
| 10.10.2025 | 60,69 | 61,36 | 59,77 | 61,24 | -0,16% | - |
| 09.10.2025 | 62,00 | 62,00 | 60,96 | 61,34 | -1,35% | 131,00 |
| 08.10.2025 | 62,36 | 62,36 | 62,18 | 62,18 | -0,92% | 507,00 |
| 07.10.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 1,06% | 200,00 |
| 06.10.2025 | 62,37 | 63,17 | 60,70 | 62,10 | -0,21% | - |
| 03.10.2025 | 62,49 | 62,86 | 61,66 | 62,23 | 0,11% | - |
| 02.10.2025 | 62,15 | 62,83 | 61,44 | 62,16 | 1,27% | - |
| 01.10.2025 | 60,29 | 61,57 | 59,89 | 61,38 | 2,06% | - |
| 30.09.2025 | 61,44 | 62,36 | 59,62 | 60,14 | -1,20% | - |
| 29.09.2025 | 62,49 | 63,09 | 60,26 | 60,87 | -2,34% | - |
| 26.09.2025 | 61,10 | 62,40 | 60,48 | 62,33 | 2,91% | - |
| 25.09.2025 | 60,61 | 61,58 | 59,85 | 60,57 | -0,80% | - |
| 24.09.2025 | 61,18 | 62,10 | 60,57 | 61,06 | 0,08% | - |
| 23.09.2025 | 61,15 | 61,69 | 60,38 | 61,01 | 0,63% | - |
| 22.09.2025 | 60,69 | 61,91 | 60,14 | 60,63 | 0,68% | - |
| 19.09.2025 | 60,22 | 60,22 | 60,22 | 60,22 | 0,45% | 100,00 |
| 18.09.2025 | 59,57 | 60,27 | 59,17 | 59,95 | 2,20% | - |
| 17.09.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,17% | 1,00 |
| 16.09.2025 | 61,06 | 61,53 | 58,24 | 58,56 | 1,77% | - |
| 15.09.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -2,47% | 1,00 |
| 12.09.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -2,54% | 17,00 |
| 11.09.2025 | 60,40 | 61,33 | 59,25 | 60,54 | -0,36% | - |
| 10.09.2025 | 60,74 | 60,76 | 60,74 | 60,76 | 0,50% | 24,00 |
| 09.09.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -1,18% | 90,00 |
| 08.09.2025 | 61,18 | 61,18 | 61,18 | 61,18 | 2,74% | 20,00 |
| 05.09.2025 | 61,19 | 61,21 | 59,22 | 59,55 | 3,82% | - |
| 04.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -0,07% | 200,00 |
| 03.09.2025 | 57,95 | 58,78 | 57,39 | 57,40 | 1,63% | - |
| 02.09.2025 | 57,00 | 57,00 | 56,48 | 56,48 | -0,21% | 87,00 |
| 01.09.2025 | 56,56 | 56,60 | 56,56 | 56,60 | -2,41% | 10,00 |
| 29.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -5,17% | 644,00 |
| 28.08.2025 | 63,98 | 64,00 | 61,16 | 61,16 | -8,33% | 382,00 |
| 27.08.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 1,28% | 2,00 |
| 26.08.2025 | 65,88 | 65,88 | 65,88 | 65,88 | -0,36% | 2,00 |
| 25.08.2025 | 66,44 | 66,44 | 66,12 | 66,12 | 1,16% | 171,00 |
| 22.08.2025 | 63,68 | 65,96 | 63,52 | 65,36 | 2,41% | - |
| 21.08.2025 | 63,04 | 63,97 | 62,27 | 63,82 | 0,09% | - |
| 20.08.2025 | 64,64 | 64,64 | 61,35 | 63,76 | -1,71% | - |
| 19.08.2025 | 65,67 | 66,21 | 64,37 | 64,87 | -0,34% | - |
| 18.08.2025 | 66,20 | 67,00 | 63,48 | 65,09 | -1,27% | - |
| 15.08.2025 | 66,73 | 66,76 | 65,31 | 65,93 | -0,71% | - |
| 14.08.2025 | 67,96 | 68,44 | 65,42 | 66,40 | -1,15% | - |
| 13.08.2025 | 66,88 | 68,48 | 66,51 | 67,17 | 0,63% | - |
| 12.08.2025 | 67,11 | 67,74 | 66,52 | 66,75 | -0,55% | - |
| 11.08.2025 | 65,65 | 67,73 | 65,61 | 67,12 | -0,56% | - |
| 08.08.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | 10,00 |
| 07.08.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,85% | 13,00 |
| 06.08.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -0,18% | 20,00 |
| 05.08.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 0,62% | 5,00 |
| 04.08.2025 | 67,96 | 67,96 | 67,96 | 67,96 | 7,26% | 534,00 |
| 01.08.2025 | 64,62 | 64,64 | 62,52 | 63,36 | -5,46% | 261,00 |
| 31.07.2025 | 67,02 | 67,02 | 67,02 | 67,02 | 0,66% | 4,00 |
| 30.07.2025 | 66,22 | 66,58 | 66,22 | 66,58 | -0,09% | 184,00 |
| 29.07.2025 | 67,04 | 67,04 | 66,64 | 66,64 | 0,66% | 112,00 |
| 28.07.2025 | 65,86 | 66,20 | 65,86 | 66,20 | 6,77% | 169,00 |
| 25.07.2025 | 61,80 | 62,00 | 61,80 | 62,00 | -2,05% | 91,00 |
| 24.07.2025 | 66,64 | 66,64 | 63,30 | 63,30 | -4,47% | 132,00 |
| 23.07.2025 | 66,26 | 66,26 | 66,26 | 66,26 | 2,79% | 48,00 |
| 22.07.2025 | 64,98 | 65,02 | 64,46 | 64,46 | -0,06% | 84,00 |
| 21.07.2025 | 63,80 | 64,50 | 63,80 | 64,50 | 3,88% | 100,00 |
| 18.07.2025 | 61,23 | 62,45 | 60,85 | 62,09 | 2,26% | - |
| 17.07.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 1,57% | 2,00 |
| 16.07.2025 | 59,94 | 59,94 | 59,78 | 59,78 | -2,21% | 97,00 |
| 15.07.2025 | 61,82 | 62,34 | 60,25 | 61,13 | 0,39% | - |
| 14.07.2025 | 61,65 | 62,37 | 60,61 | 60,89 | -0,60% | - |
| 11.07.2025 | 61,72 | 61,72 | 61,26 | 61,26 | -1,61% | 140,00 |
| 10.07.2025 | 61,12 | 62,60 | 60,88 | 62,26 | 3,99% | - |
| 09.07.2025 | 60,16 | 60,76 | 59,14 | 59,87 | 0,72% | - |
| 08.07.2025 | 60,14 | 61,14 | 59,24 | 59,44 | -2,99% | - |
| 07.07.2025 | 62,35 | 62,76 | 60,98 | 61,27 | -1,40% | - |
| 04.07.2025 | 62,24 | 62,26 | 62,03 | 62,14 | -0,08% | - |
| 03.07.2025 | 62,45 | 63,29 | 62,01 | 62,19 | 0,24% | - |
| 02.07.2025 | 62,68 | 63,19 | 61,68 | 62,04 | -0,32% | - |
| 01.07.2025 | 62,24 | 62,24 | 62,24 | 62,24 | 1,20% | 36,00 |
| 30.06.2025 | 58,78 | 61,50 | 58,78 | 61,50 | 5,20% | 75,00 |
| 27.06.2025 | 58,68 | 59,64 | 58,46 | 58,46 | -2,66% | 466,00 |
| 26.06.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 2,88% | 250,00 |
| 25.06.2025 | 58,95 | 59,51 | 58,27 | 58,38 | -1,27% | - |
| 24.06.2025 | 58,15 | 59,37 | 57,59 | 59,13 | 3,05% | - |
| 23.06.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -3,21% | 30,00 |
| 20.06.2025 | 59,59 | 60,49 | 58,57 | 59,28 | -0,47% | - |
| 19.06.2025 | 59,90 | 59,92 | 59,40 | 59,56 | -1,24% | - |
| 18.06.2025 | 60,46 | 60,87 | 60,16 | 60,31 | 0,12% | - |
| 17.06.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -1,18% | 1,00 |