42,900€
3,37%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 42,20 | 42,20 | 42,00 | 42,00 | 1,20% | 195,00 |
| 25.07.2024 | 41,40 | 41,90 | 40,60 | 41,50 | -1,43% | - |
| 24.07.2024 | 42,80 | 42,80 | 41,40 | 42,10 | -1,41% | - |
| 23.07.2024 | 42,40 | 43,20 | 41,80 | 42,70 | 2,15% | - |
| 22.07.2024 | 42,60 | 43,20 | 41,60 | 41,80 | -1,65% | - |
| 19.07.2024 | 42,40 | 43,20 | 42,00 | 42,50 | -0,23% | - |
| 18.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | 275,00 |
| 17.07.2024 | 43,20 | 43,80 | 42,40 | 42,90 | 0,23% | - |
| 16.07.2024 | 42,00 | 43,60 | 42,00 | 42,80 | -0,93% | - |
| 15.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | 116,00 |
| 12.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 113,00 |
| 11.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,67% | 15,00 |
| 10.07.2024 | 39,80 | 41,00 | 39,70 | 40,70 | 1,75% | - |
| 09.07.2024 | 40,40 | 40,50 | 39,60 | 40,00 | 0,25% | - |
| 08.07.2024 | 39,40 | 40,00 | 39,00 | 39,90 | 0,50% | - |
| 05.07.2024 | 39,80 | 40,60 | 39,40 | 39,70 | -0,25% | - |
| 04.07.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,00% | - |
| 03.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 169,00 |
| 02.07.2024 | 39,60 | 40,80 | 39,60 | 40,20 | 1,26% | - |
| 01.07.2024 | 38,20 | 40,00 | 38,00 | 39,70 | 0,76% | - |
| 28.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | 127,00 |
| 27.06.2024 | 40,40 | 40,60 | 39,60 | 40,40 | -0,98% | - |
| 26.06.2024 | 41,40 | 41,70 | 40,80 | 40,80 | -3,09% | - |
| 25.06.2024 | 42,00 | 42,60 | 41,80 | 42,10 | 0,00% | - |
| 24.06.2024 | 42,40 | 42,40 | 41,80 | 42,10 | 2,18% | - |
| 21.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 20.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 19.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 18.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 17.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | - |
| 14.06.2024 | 40,40 | 40,80 | 39,20 | 39,90 | 0,00% | - |
| 13.06.2024 | 40,40 | 40,60 | 39,50 | 39,90 | -2,44% | - |
| 12.06.2024 | 39,80 | 41,20 | 39,60 | 40,90 | 3,02% | - |
| 11.06.2024 | 39,60 | 40,00 | 39,20 | 39,70 | 1,53% | - |
| 10.06.2024 | 38,60 | 39,60 | 38,20 | 39,10 | 3,44% | - |
| 07.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 06.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 05.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 04.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 03.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,79% | - |
| 31.05.2024 | 38,40 | 38,80 | 37,60 | 38,10 | -1,55% | - |
| 30.05.2024 | 37,80 | 39,20 | 37,80 | 38,70 | 0,00% | - |
| 29.05.2024 | 38,40 | 38,90 | 38,20 | 38,70 | 0,00% | - |
| 28.05.2024 | 38,60 | 39,00 | 38,10 | 38,70 | 0,78% | - |
| 27.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | - |
| 24.05.2024 | 37,20 | 38,40 | 37,00 | 38,30 | 5,80% | - |
| 23.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | 138,00 |
| 22.05.2024 | 40,50 | 40,90 | 36,20 | 36,70 | -4,18% | - |
| 21.05.2024 | 38,20 | 38,80 | 37,80 | 38,30 | 0,26% | - |
| 20.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,33% | 250,00 |
| 17.05.2024 | 38,20 | 38,80 | 37,60 | 37,70 | -1,82% | - |
| 16.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | 495,00 |
| 15.05.2024 | 38,80 | 39,00 | 38,00 | 38,30 | -1,29% | - |
| 14.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | 5,00 |
| 13.05.2024 | 38,30 | 39,40 | 38,00 | 38,70 | 1,84% | - |
| 10.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | 1.054,00 |
| 09.05.2024 | 37,90 | 38,40 | 37,80 | 38,10 | 1,60% | - |
| 08.05.2024 | 38,20 | 38,20 | 37,40 | 37,50 | -2,09% | - |
| 07.05.2024 | 38,20 | 38,60 | 37,80 | 38,30 | 0,52% | - |
| 06.05.2024 | 37,40 | 38,60 | 37,10 | 38,10 | 4,10% | - |
| 03.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 02.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 30.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 29.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | - |
| 26.04.2024 | 36,20 | 37,40 | 35,80 | 37,10 | 2,77% | - |
| 25.04.2024 | 36,50 | 36,60 | 35,90 | 36,10 | -1,10% | - |
| 24.04.2024 | 36,80 | 37,20 | 36,20 | 36,50 | -0,54% | - |
| 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% | - |