62,275€
-2,73%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,32 | 64,42 | 62,10 | 62,72 | -2,05% | - |
| 28.05.2026 | 64,72 | 65,63 | 63,68 | 64,03 | -3,58% | - |
| 27.05.2026 | 65,86 | 66,40 | 65,86 | 66,40 | 3,55% | 134,00 |
| 26.05.2026 | 63,17 | 64,21 | 62,87 | 64,13 | 1,80% | - |
| 25.05.2026 | 63,20 | 63,33 | 62,98 | 62,99 | 0,76% | - |
| 22.05.2026 | 63,68 | 64,00 | 62,50 | 62,52 | 3,74% | - |
| 21.05.2026 | 60,26 | 60,26 | 60,26 | 60,26 | 1,28% | 35,00 |
| 20.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -1,51% | 8,00 |
| 19.05.2026 | 58,95 | 60,41 | 58,94 | 60,41 | 3,39% | 3,00 |
| 18.05.2026 | 58,43 | 58,43 | 58,43 | 58,43 | -2,02% | 1,00 |
| 15.05.2026 | 58,93 | 60,05 | 58,24 | 59,64 | 2,70% | - |
| 14.05.2026 | 57,39 | 58,07 | 57,39 | 58,07 | 3,92% | 540,00 |
| 13.05.2026 | 57,14 | 57,55 | 55,81 | 55,88 | 0,32% | - |
| 12.05.2026 | 57,30 | 57,30 | 55,70 | 55,70 | -5,19% | 10,00 |
| 11.05.2026 | 58,75 | 58,75 | 58,75 | 58,75 | -2,73% | 68,00 |
| 08.05.2026 | 60,07 | 60,55 | 59,19 | 60,40 | -0,03% | - |
| 07.05.2026 | 61,10 | 61,78 | 60,16 | 60,42 | -0,86% | - |
| 06.05.2026 | 59,82 | 61,40 | 59,71 | 60,95 | 5,57% | - |
| 05.05.2026 | 59,17 | 59,17 | 57,73 | 57,73 | -3,00% | 7,00 |
| 04.05.2026 | 58,94 | 60,35 | 58,29 | 59,52 | -0,26% | - |
| 30.04.2026 | 59,67 | 59,67 | 59,67 | 59,67 | 1,14% | 240,00 |
| 29.04.2026 | 59,75 | 59,87 | 58,79 | 59,00 | -1,54% | - |
| 28.04.2026 | 61,88 | 62,25 | 59,37 | 59,92 | -3,14% | - |
| 27.04.2026 | 63,45 | 63,45 | 61,86 | 61,86 | -1,93% | 2,00 |
| 24.04.2026 | 63,08 | 63,08 | 63,08 | 63,08 | -0,02% | 1,00 |
| 23.04.2026 | 63,87 | 64,51 | 63,03 | 63,09 | -0,99% | - |
| 22.04.2026 | 63,95 | 64,64 | 62,97 | 63,72 | -1,24% | - |
| 21.04.2026 | 64,77 | 65,35 | 64,27 | 64,52 | 4,15% | - |
| 20.04.2026 | 61,95 | 61,95 | 61,95 | 61,95 | 3,25% | 20,00 |
| 17.04.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,73% | 12,00 |
| 16.04.2026 | 58,98 | 58,98 | 58,98 | 58,98 | 1,92% | 4,00 |
| 15.04.2026 | 57,87 | 57,87 | 57,87 | 57,87 | 4,10% | 137,00 |
| 14.04.2026 | 57,25 | 57,98 | 55,02 | 55,59 | -2,56% | - |
| 13.04.2026 | 58,40 | 58,55 | 56,52 | 57,05 | -1,28% | - |
| 10.04.2026 | 58,70 | 59,05 | 57,27 | 57,79 | -1,21% | - |
| 09.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,03% | 20,00 |
| 08.04.2026 | 56,81 | 58,66 | 56,46 | 58,48 | 0,12% | - |
| 07.04.2026 | 56,98 | 58,41 | 56,98 | 58,41 | 5,66% | 9,00 |
| 02.04.2026 | 54,87 | 56,18 | 53,89 | 55,28 | 0,36% | - |
| 01.04.2026 | 55,08 | 55,08 | 55,08 | 55,08 | 1,81% | 2,00 |
| 31.03.2026 | 53,57 | 54,36 | 53,08 | 54,10 | 0,95% | - |
| 30.03.2026 | 53,71 | 54,24 | 53,19 | 53,59 | 1,15% | - |
| 27.03.2026 | 53,56 | 53,56 | 52,98 | 52,98 | -2,47% | 12,00 |
| 26.03.2026 | 52,91 | 54,65 | 52,82 | 54,32 | 1,44% | - |
| 25.03.2026 | 53,75 | 54,58 | 52,86 | 53,55 | -0,91% | - |
| 24.03.2026 | 53,33 | 54,51 | 51,81 | 54,04 | 1,31% | - |
| 23.03.2026 | 54,20 | 55,80 | 53,34 | 53,34 | -4,27% | 31,00 |
| 20.03.2026 | 56,41 | 56,60 | 55,47 | 55,72 | 0,04% | - |
| 19.03.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -1,08% | 70,00 |
| 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% | - |