62,250€
3,87%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 60,29 | 61,57 | 59,89 | 60,93 | 1,31% | - |
| 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 |
| 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% | - |