69,720€
-0,23%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |