66,280€
-0,18%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 58,94 | 61,28 | 58,78 | 60,96 | 0,40% | - |
| 13.06.2025 | 58,54 | 60,72 | 58,54 | 60,72 | 4,58% | 10,00 |
| 12.06.2025 | 59,04 | 59,88 | 58,06 | 58,06 | -5,16% | 239,00 |
| 11.06.2025 | 61,58 | 62,90 | 61,22 | 61,22 | 0,39% | 1.266,00 |
| 10.06.2025 | 60,94 | 60,98 | 60,94 | 60,98 | 0,26% | 13,00 |
| 09.06.2025 | 61,31 | 62,33 | 60,58 | 60,82 | -1,07% | - |
| 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 |