67,450€
0,66%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 66,80 | 67,71 | 66,28 | 66,86 | -0,22% | - |
| 29.09.2026 | 66,36 | 67,11 | 66,22 | 67,01 | 1,55% | - |
| 28.09.2026 | 65,98 | 67,40 | 65,40 | 65,99 | 0,07% | - |
| 25.09.2026 | 65,77 | 66,70 | 65,53 | 65,95 | -0,75% | - |
| 24.09.2026 | 66,22 | 66,44 | 66,22 | 66,44 | 1,86% | 105,00 |
| 23.09.2026 | 65,70 | 66,07 | 64,65 | 65,23 | -1,52% | - |
| 22.09.2026 | 64,73 | 67,29 | 64,70 | 66,23 | 1,02% | - |
| 21.09.2026 | 65,68 | 67,38 | 64,97 | 65,56 | -1,39% | - |
| 18.09.2026 | 66,23 | 66,53 | 65,65 | 66,49 | 0,19% | - |
| 17.09.2026 | 66,36 | 66,36 | 66,36 | 66,36 | -1,41% | 100,00 |
| 16.09.2026 | 65,88 | 67,89 | 65,66 | 67,31 | 2,68% | - |
| 15.09.2026 | 66,52 | 67,37 | 65,16 | 65,56 | -1,15% | - |
| 14.09.2026 | 67,88 | 68,06 | 66,09 | 66,32 | -3,28% | - |
| 11.09.2026 | 65,40 | 68,57 | 65,15 | 68,57 | 6,18% | - |
| 10.09.2026 | 67,05 | 67,22 | 63,92 | 64,58 | -4,65% | - |
| 09.09.2026 | 69,16 | 69,16 | 67,73 | 67,73 | -2,47% | 8,00 |
| 08.09.2026 | 69,11 | 71,07 | 68,51 | 69,45 | 0,08% | - |
| 07.09.2026 | 69,43 | 69,57 | 69,36 | 69,39 | 0,22% | - |
| 04.09.2026 | 69,24 | 69,81 | 67,80 | 69,24 | 1,15% | - |
| 03.09.2026 | 67,90 | 68,69 | 67,52 | 68,45 | 0,57% | - |
| 02.09.2026 | 68,57 | 68,72 | 67,30 | 68,07 | 0,10% | - |
| 01.09.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -2,31% | 740,00 |
| 31.08.2026 | 70,40 | 70,40 | 69,61 | 69,61 | 1,53% | 17,00 |
| 28.08.2026 | 68,56 | 68,56 | 68,56 | 68,56 | 0,41% | 74,00 |
| 27.08.2026 | 68,28 | 68,28 | 68,28 | 68,28 | -2,46% | 4,00 |
| 26.08.2026 | 67,15 | 70,00 | 67,15 | 70,00 | 8,11% | 35,00 |
| 25.08.2026 | 64,75 | 64,75 | 64,75 | 64,75 | 0,67% | 79,00 |
| 24.08.2026 | 64,32 | 64,32 | 64,32 | 64,32 | 1,61% | 1,00 |
| 21.08.2026 | 63,30 | 63,30 | 63,30 | 63,30 | 0,00% | 80,00 |
| 20.08.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -1,29% | 2,00 |
| 19.08.2026 | 64,38 | 65,69 | 64,07 | 64,13 | -1,66% | - |
| 18.08.2026 | 65,21 | 65,21 | 65,21 | 65,21 | -1,35% | 34,00 |
| 17.08.2026 | 67,10 | 67,11 | 65,56 | 66,10 | -2,16% | - |
| 14.08.2026 | 67,56 | 67,56 | 67,56 | 67,56 | 1,98% | 75,00 |
| 13.08.2026 | 66,11 | 66,25 | 66,11 | 66,25 | -1,46% | 80,00 |
| 12.08.2026 | 68,87 | 69,06 | 67,21 | 67,23 | -0,90% | - |
| 11.08.2026 | 67,84 | 67,84 | 67,84 | 67,84 | 0,64% | 25,00 |
| 10.08.2026 | 67,41 | 67,41 | 67,41 | 67,41 | 0,75% | 1,00 |
| 07.08.2026 | 67,35 | 67,72 | 65,32 | 66,91 | -0,48% | - |
| 06.08.2026 | 67,23 | 67,23 | 67,23 | 67,23 | -3,06% | 2,00 |
| 05.08.2026 | 69,35 | 69,35 | 69,35 | 69,35 | 2,29% | 4,00 |
| 04.08.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 2,63% | 68,00 |
| 03.08.2026 | 64,66 | 66,82 | 64,54 | 66,06 | 1,09% | - |
| 31.07.2026 | 65,35 | 65,35 | 65,35 | 65,35 | 0,88% | 20,00 |
| 30.07.2026 | 65,93 | 66,42 | 64,39 | 64,78 | -1,04% | - |
| 29.07.2026 | 65,10 | 65,46 | 65,10 | 65,46 | -0,55% | 4,00 |
| 28.07.2026 | 63,94 | 66,07 | 63,58 | 65,82 | 3,46% | - |
| 27.07.2026 | 61,80 | 63,67 | 61,60 | 63,62 | 3,30% | - |
| 24.07.2026 | 61,59 | 61,59 | 61,59 | 61,59 | -0,97% | 4,00 |
| 23.07.2026 | 64,35 | 64,85 | 62,10 | 62,20 | -2,46% | - |
| 22.07.2026 | 64,47 | 64,90 | 63,33 | 63,77 | -1,00% | - |
| 21.07.2026 | 64,41 | 64,41 | 64,41 | 64,41 | -2,54% | 2,00 |
| 20.07.2026 | 65,60 | 66,61 | 65,50 | 66,09 | 1,47% | 308,00 |
| 17.07.2026 | 65,44 | 66,76 | 64,67 | 65,14 | -2,94% | - |
| 16.07.2026 | 63,64 | 67,47 | 63,19 | 67,11 | 7,96% | - |
| 15.07.2026 | 62,16 | 62,16 | 62,16 | 62,16 | 3,12% | 34,00 |
| 14.07.2026 | 61,15 | 61,88 | 60,06 | 60,28 | -0,22% | - |
| 13.07.2026 | 60,27 | 61,55 | 59,53 | 60,41 | 0,14% | - |
| 10.07.2026 | 60,54 | 61,15 | 60,10 | 60,33 | -0,59% | - |
| 09.07.2026 | 59,52 | 60,88 | 59,21 | 60,69 | 3,91% | - |
| 08.07.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -2,42% | 24,00 |
| 07.07.2026 | 60,72 | 60,99 | 59,83 | 59,85 | -1,43% | - |
| 06.07.2026 | 61,96 | 62,95 | 59,87 | 60,72 | -1,80% | - |
| 03.07.2026 | 61,89 | 61,91 | 61,67 | 61,83 | -0,28% | - |
| 02.07.2026 | 61,80 | 62,48 | 61,17 | 62,01 | -0,19% | - |
| 01.07.2026 | 62,70 | 62,70 | 62,12 | 62,12 | 1,43% | 14,00 |
| 30.06.2026 | 62,72 | 62,80 | 60,79 | 61,25 | -2,16% | - |
| 29.06.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -2,61% | 24,00 |
| 26.06.2026 | 62,76 | 64,39 | 62,16 | 64,28 | 2,96% | - |
| 25.06.2026 | 63,72 | 64,28 | 62,42 | 62,43 | -2,48% | - |
| 24.06.2026 | 62,45 | 64,49 | 62,32 | 64,02 | 1,15% | - |
| 23.06.2026 | 63,39 | 63,75 | 62,17 | 63,29 | -0,22% | - |
| 22.06.2026 | 66,06 | 66,06 | 63,43 | 63,43 | -4,72% | 6,00 |
| 19.06.2026 | 66,70 | 66,74 | 66,51 | 66,58 | 0,92% | - |
| 18.06.2026 | 63,25 | 66,08 | 63,11 | 65,97 | -0,31% | - |
| 17.06.2026 | 66,17 | 66,17 | 66,17 | 66,17 | 0,67% | 9,00 |
| 16.06.2026 | 65,73 | 65,73 | 65,73 | 65,73 | -3,00% | 1,00 |
| 15.06.2026 | 67,76 | 67,76 | 67,76 | 67,76 | 0,67% | 3,00 |
| 12.06.2026 | 66,89 | 68,60 | 66,33 | 67,31 | 1,23% | - |
| 11.06.2026 | 63,23 | 66,75 | 63,12 | 66,50 | 5,51% | - |
| 10.06.2026 | 63,02 | 63,02 | 63,02 | 63,02 | -2,81% | 3,00 |
| 09.06.2026 | 64,23 | 64,84 | 64,23 | 64,84 | 3,58% | 2,00 |
| 08.06.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -0,68% | 1,00 |
| 05.06.2026 | 62,77 | 63,44 | 62,26 | 63,03 | -0,16% | - |
| 04.06.2026 | 62,57 | 63,63 | 62,17 | 63,13 | 1,68% | - |
| 03.06.2026 | 62,13 | 62,53 | 61,63 | 62,09 | 1,04% | - |
| 02.06.2026 | 61,24 | 61,58 | 60,55 | 61,45 | -0,53% | - |
| 01.06.2026 | 63,12 | 63,12 | 60,48 | 61,77 | -1,51% | 533,00 |
| 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 |