55,730€
-1,03%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 55,62 | 56,14 | 54,46 | 55,45 | -1,53% | - |
| 18.03.2026 | 57,05 | 57,07 | 55,76 | 56,31 | 0,12% | - |
| 17.03.2026 | 56,24 | 56,24 | 56,24 | 56,24 | 1,04% | 1,00 |
| 16.03.2026 | 55,66 | 55,66 | 55,66 | 55,66 | -0,29% | 2,00 |
| 13.03.2026 | 55,42 | 56,47 | 55,10 | 55,82 | 0,38% | - |
| 12.03.2026 | 55,93 | 56,27 | 55,04 | 55,61 | -2,27% | - |
| 11.03.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -0,82% | 5,00 |
| 10.03.2026 | 55,66 | 57,58 | 55,01 | 57,37 | 3,89% | - |
| 09.03.2026 | 53,88 | 55,22 | 53,88 | 55,22 | 1,15% | 2,00 |
| 06.03.2026 | 56,46 | 56,72 | 54,03 | 54,59 | -3,86% | - |
| 05.03.2026 | 56,80 | 56,80 | 56,78 | 56,78 | -1,53% | 150,00 |
| 04.03.2026 | 56,50 | 57,66 | 56,50 | 57,66 | 4,95% | 1.688,00 |
| 03.03.2026 | 54,94 | 54,94 | 54,94 | 54,94 | -3,78% | 21,00 |
| 02.03.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 1,06% | 1,00 |
| 27.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,07% | 43,00 |
| 26.02.2026 | 56,46 | 56,46 | 56,46 | 56,46 | 1,22% | 1,00 |
| 25.02.2026 | 55,78 | 55,78 | 55,78 | 55,78 | -1,62% | 20,00 |
| 24.02.2026 | 56,74 | 57,70 | 56,70 | 56,70 | 2,49% | 690,00 |
| 23.02.2026 | 55,32 | 55,32 | 55,32 | 55,32 | -3,71% | 145,00 |
| 20.02.2026 | 58,78 | 60,40 | 57,40 | 57,45 | -2,82% | - |
| 19.02.2026 | 59,48 | 59,85 | 58,86 | 59,12 | -1,68% | - |
| 18.02.2026 | 60,57 | 60,74 | 59,03 | 60,13 | 1,43% | - |
| 17.02.2026 | 59,20 | 59,95 | 58,61 | 59,28 | 0,10% | - |
| 16.02.2026 | 59,29 | 59,36 | 59,17 | 59,22 | 0,65% | - |
| 13.02.2026 | 57,47 | 59,15 | 57,36 | 58,84 | 0,07% | - |
| 12.02.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -1,57% | 18,00 |
| 11.02.2026 | 59,23 | 60,78 | 59,12 | 59,74 | -1,13% | - |
| 10.02.2026 | 59,80 | 60,44 | 58,92 | 60,42 | 1,51% | - |
| 09.02.2026 | 59,52 | 59,52 | 59,52 | 59,52 | -3,72% | 100,00 |
| 06.02.2026 | 61,82 | 61,82 | 61,82 | 61,82 | -2,15% | 30,00 |
| 05.02.2026 | 63,18 | 63,18 | 63,18 | 63,18 | 2,50% | 1,00 |
| 04.02.2026 | 61,82 | 61,82 | 61,64 | 61,64 | 0,80% | 129,00 |
| 03.02.2026 | 61,48 | 61,98 | 60,84 | 61,15 | 0,91% | - |
| 02.02.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 3,86% | 9,00 |
| 30.01.2026 | 58,17 | 58,97 | 58,00 | 58,35 | 0,52% | - |
| 29.01.2026 | 58,20 | 58,78 | 57,83 | 58,05 | -0,21% | - |
| 28.01.2026 | 58,40 | 58,75 | 57,87 | 58,17 | 0,31% | - |
| 27.01.2026 | 58,10 | 58,92 | 57,09 | 57,99 | 0,49% | - |
| 26.01.2026 | 56,90 | 57,71 | 56,60 | 57,71 | 0,31% | - |
| 23.01.2026 | 59,82 | 59,82 | 57,38 | 57,53 | -7,86% | - |
| 22.01.2026 | 62,44 | 62,44 | 62,44 | 62,44 | 0,77% | 17,00 |
| 21.01.2026 | 61,24 | 61,96 | 61,24 | 61,96 | 3,54% | 2,00 |
| 20.01.2026 | 58,71 | 60,89 | 57,62 | 59,84 | 0,67% | - |
| 19.01.2026 | 59,25 | 59,57 | 59,18 | 59,44 | -1,31% | - |
| 16.01.2026 | 60,85 | 61,37 | 59,27 | 60,23 | -0,68% | - |
| 15.01.2026 | 60,64 | 60,64 | 60,64 | 60,64 | -1,24% | 14,00 |
| 14.01.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -2,57% | 163,00 |
| 13.01.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 0,99% | 5,00 |
| 12.01.2026 | 68,72 | 68,72 | 61,98 | 62,40 | -10,63% | 1.594,00 |
| 09.01.2026 | 70,15 | 71,53 | 68,27 | 69,82 | -2,21% | - |
| 08.01.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 4,71% | 1,00 |
| 07.01.2026 | 69,20 | 69,50 | 66,83 | 68,19 | 1,32% | - |
| 06.01.2026 | 65,41 | 67,77 | 64,86 | 67,30 | 3,30% | - |
| 05.01.2026 | 64,53 | 66,33 | 63,78 | 65,15 | 2,96% | - |
| 02.01.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -1,88% | 2,00 |
| 30.12.2025 | 64,85 | 64,94 | 64,47 | 64,49 | -0,20% | - |
| 29.12.2025 | 64,16 | 64,62 | 64,16 | 64,62 | -1,28% | 47,00 |
| 23.12.2025 | 68,84 | 68,84 | 65,46 | 65,46 | -3,90% | 55,00 |
| 22.12.2025 | 68,46 | 68,46 | 68,12 | 68,12 | -3,92% | 285,00 |
| 19.12.2025 | 69,20 | 70,90 | 69,20 | 70,90 | 0,85% | 3,00 |
| 18.12.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,79% | 177,00 |
| 17.12.2025 | 70,44 | 71,56 | 70,44 | 70,86 | 3,08% | 175,00 |
| 16.12.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -2,55% | 610,00 |
| 15.12.2025 | 69,16 | 70,54 | 69,16 | 70,54 | 0,00% | 203,00 |
| 12.12.2025 | 70,26 | 71,00 | 70,26 | 70,54 | 0,94% | 173,00 |
| 11.12.2025 | 66,50 | 69,88 | 66,50 | 69,88 | 4,39% | 57,00 |
| 10.12.2025 | 66,94 | 66,94 | 66,94 | 66,94 | 1,30% | 1,00 |
| 09.12.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 0,43% | 55,00 |
| 08.12.2025 | 64,94 | 66,03 | 63,26 | 65,80 | 0,12% | - |
| 05.12.2025 | 65,72 | 65,72 | 65,72 | 65,72 | -4,42% | 11,00 |
| 04.12.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 0,73% | 14,00 |
| 03.12.2025 | 66,56 | 68,26 | 66,56 | 68,26 | 1,71% | 164,00 |
| 02.12.2025 | 67,31 | 67,74 | 65,81 | 67,11 | 0,34% | - |
| 01.12.2025 | 63,76 | 67,24 | 63,76 | 66,88 | 4,11% | 416,00 |
| 28.11.2025 | 66,18 | 66,38 | 64,24 | 64,24 | -5,11% | 199,00 |
| 27.11.2025 | 66,04 | 67,74 | 66,04 | 67,70 | 2,51% | 30,00 |
| 26.11.2025 | 68,70 | 70,30 | 64,64 | 66,04 | 13,51% | 1.126,00 |
| 25.11.2025 | 58,24 | 58,24 | 58,18 | 58,18 | 6,56% | 139,00 |
| 24.11.2025 | 54,14 | 54,60 | 54,14 | 54,60 | 0,09% | 105,00 |
| 21.11.2025 | 53,03 | 54,87 | 53,01 | 54,55 | 4,26% | - |
| 20.11.2025 | 52,32 | 52,32 | 52,32 | 52,32 | 0,19% | 393,00 |
| 19.11.2025 | 53,01 | 53,80 | 52,16 | 52,22 | -2,25% | - |
| 18.11.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 1,29% | 84,00 |
| 17.11.2025 | 52,36 | 52,74 | 52,36 | 52,74 | -1,01% | 105,00 |
| 14.11.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -1,70% | 84,00 |
| 13.11.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,84% | 309,00 |
| 12.11.2025 | 53,03 | 55,13 | 53,01 | 54,66 | 3,05% | - |
| 11.11.2025 | 53,64 | 53,86 | 52,30 | 53,04 | -0,71% | - |
| 10.11.2025 | 54,10 | 54,10 | 53,40 | 53,42 | -0,22% | 411,00 |
| 07.11.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -0,85% | 25,00 |
| 06.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,39% | 3,00 |
| 05.11.2025 | 54,91 | 55,36 | 54,23 | 54,76 | 1,07% | - |
| 04.11.2025 | 54,50 | 54,54 | 54,18 | 54,18 | 0,18% | 92,00 |
| 03.11.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -2,63% | 112,00 |
| 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% | - |