35,800€
-0,56%
Echtzeit-Aktienkurs Urban Outfitters
Bid:
Ask:
Aktienkurse zur Urban Outfitters Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 36,00 | 36,20 | 35,10 | 35,80 | -0,56% | - |
| 15.04.2024 | 36,20 | 37,10 | 35,70 | 36,00 | -1,37% | - |
| 12.04.2024 | 36,70 | 37,30 | 36,30 | 36,50 | -0,27% | - |
| 11.04.2024 | 35,80 | 36,90 | 35,50 | 36,60 | 2,23% | - |
| 10.04.2024 | 36,00 | 36,10 | 35,50 | 35,80 | -0,56% | - |
| 09.04.2024 | 36,60 | 36,90 | 35,50 | 36,00 | -1,64% | - |
| 08.04.2024 | 36,70 | 37,10 | 36,50 | 36,60 | -0,27% | - |
| 05.04.2024 | 37,50 | 37,70 | 36,50 | 36,70 | -1,87% | - |
| 04.04.2024 | 38,70 | 39,30 | 37,10 | 37,40 | -3,36% | - |
| 03.04.2024 | 39,90 | 40,10 | 38,50 | 38,70 | -3,01% | - |
| 02.04.2024 | 40,30 | 41,90 | 39,30 | 39,90 | -0,99% | - |
| 28.03.2024 | 39,50 | 40,30 | 39,40 | 40,30 | 2,03% | - |
| 27.03.2024 | 39,30 | 40,10 | 39,20 | 39,50 | 0,51% | - |
| 26.03.2024 | 39,10 | 39,30 | 38,50 | 39,30 | 1,03% | - |
| 25.03.2024 | 39,90 | 40,20 | 38,70 | 38,90 | -2,99% | - |
| 22.03.2024 | 41,10 | 41,40 | 39,70 | 40,10 | -2,43% | - |
| 21.03.2024 | 39,90 | 42,10 | 39,90 | 41,10 | 2,49% | - |
| 20.03.2024 | 40,10 | 40,30 | 39,70 | 40,10 | 0,00% | - |
| 19.03.2024 | 39,30 | 40,30 | 39,10 | 40,10 | 1,78% | - |
| 18.03.2024 | 39,40 | 40,10 | 39,30 | 39,40 | 0,25% | - |
| 15.03.2024 | 38,70 | 39,70 | 38,70 | 39,30 | 1,03% | - |
| 14.03.2024 | 38,30 | 39,30 | 37,70 | 38,90 | 1,57% | - |
| 13.03.2024 | 37,20 | 38,50 | 37,10 | 38,30 | 2,96% | - |
| 12.03.2024 | 37,30 | 37,90 | 36,90 | 37,20 | -0,27% | - |
| 11.03.2024 | 37,90 | 38,00 | 36,90 | 37,30 | -1,58% | - |
| 08.03.2024 | 38,30 | 38,60 | 37,50 | 37,90 | -1,04% | 100,00 |
| 07.03.2024 | 38,60 | 39,10 | 38,10 | 38,30 | -0,78% | - |
| 06.03.2024 | 40,10 | 40,60 | 38,10 | 38,60 | -3,98% | - |
| 05.03.2024 | 39,70 | 40,50 | 39,30 | 40,20 | 1,26% | - |
| 04.03.2024 | 38,70 | 40,50 | 38,70 | 39,70 | 2,06% | 50,00 |
| 01.03.2024 | 38,50 | 39,70 | 38,30 | 38,90 | 1,57% | - |
| 29.02.2024 | 38,00 | 39,70 | 37,80 | 38,30 | 0,79% | - |
| 28.02.2024 | 40,80 | 40,80 | 36,50 | 38,00 | -6,86% | - |
| 27.02.2024 | 42,50 | 43,70 | 38,30 | 40,80 | -3,55% | - |
| 26.02.2024 | 41,70 | 42,50 | 41,20 | 42,30 | 1,93% | - |
| 23.02.2024 | 40,70 | 41,70 | 40,70 | 41,50 | 1,72% | - |
| 22.02.2024 | 40,30 | 40,90 | 40,10 | 40,80 | 1,75% | - |
| 21.02.2024 | 39,90 | 40,70 | 39,70 | 40,10 | 0,50% | - |
| 20.02.2024 | 39,50 | 40,00 | 38,90 | 39,90 | 1,01% | - |
| 19.02.2024 | 39,80 | 39,80 | 39,40 | 39,50 | 0,00% | - |
| 16.02.2024 | 38,90 | 39,70 | 38,50 | 39,50 | 1,54% | - |
| 15.02.2024 | 39,10 | 39,60 | 38,50 | 38,90 | -0,51% | - |
| 14.02.2024 | 38,70 | 39,30 | 38,50 | 39,10 | 1,03% | - |
| 13.02.2024 | 39,20 | 39,30 | 37,70 | 38,70 | -1,28% | - |
| 12.02.2024 | 39,70 | 40,40 | 39,10 | 39,20 | -0,25% | - |
| 09.02.2024 | 38,30 | 39,70 | 38,30 | 39,30 | 1,81% | - |
| 08.02.2024 | 38,10 | 38,90 | 38,00 | 38,60 | 1,31% | - |
| 07.02.2024 | 37,60 | 38,50 | 37,30 | 38,10 | 1,33% | - |
| 06.02.2024 | 37,70 | 38,10 | 37,30 | 37,60 | 0,00% | - |
| 05.02.2024 | 38,00 | 38,00 | 37,30 | 37,60 | 3,30% | - |
| 02.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 30,00 |
| 24.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | 165,00 |
| 10.01.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -2,79% | 150,00 |
| 09.01.2024 | 34,20 | 36,00 | 34,20 | 35,80 | 11,18% | 366,00 |
| 04.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 500,00 |
| 03.01.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -3,66% | 3.385,00 |
| 28.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 1,00 |
| 22.12.2023 | 32,00 | 33,20 | 32,00 | 33,20 | -2,35% | 340,00 |
| 19.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 90,00 |
| 14.12.2023 | 33,20 | 33,40 | 33,20 | 33,40 | -2,34% | 1.750,00 |
| 13.12.2023 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | 2.362,00 |
| 08.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 500,00 |
| 07.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | 250,00 |
| 04.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 20,00 |
| 01.12.2023 | 33,00 | 34,40 | 33,00 | 34,40 | 5,52% | 1.133,00 |
| 30.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 1.250,00 |
| 29.11.2023 | 32,40 | 32,60 | 32,40 | 32,60 | 2,52% | 1.600,00 |
| 28.11.2023 | 32,00 | 32,00 | 31,60 | 31,80 | 5,30% | 1.745,00 |
| 27.11.2023 | 29,40 | 30,20 | 29,40 | 30,20 | 2,72% | 1.346,00 |
| 23.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 50,00 |
| 22.11.2023 | 30,60 | 30,60 | 29,00 | 29,00 | -12,12% | 970,00 |
| 21.11.2023 | 32,80 | 33,00 | 32,80 | 33,00 | -1,20% | 750,00 |
| 20.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 250,00 |
| 17.11.2023 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | 750,00 |
| 15.11.2023 | 33,60 | 33,60 | 33,40 | 33,60 | 2,44% | 900,00 |
| 14.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 250,00 |
| 08.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 250,00 |
| 07.11.2023 | 33,60 | 33,60 | 33,40 | 33,60 | 1,82% | 660,00 |
| 01.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 3,00 |
| 31.10.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 100,00 |
| 30.10.2023 | 32,40 | 32,40 | 31,80 | 32,20 | 4,55% | 343,00 |
| 11.10.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 1,00 |
| 29.09.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 100,00 |
| 26.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 60,00 |
| 25.09.2023 | 29,80 | 30,00 | 29,20 | 30,00 | -3,85% | 860,00 |
| 18.09.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 668,00 |
| 06.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 1,00 |
| 01.09.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 75,00 |
| 31.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | 1,00 |
| 23.08.2023 | 32,00 | 32,40 | 32,00 | 32,20 | -1,23% | 1.090,00 |
| 16.08.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | 3,00 |
| 10.08.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 10,00 |
| 09.08.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 8,39% | 200,00 |
| 18.07.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 1,00 |
| 12.07.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 8,90% | 214,00 |
| 28.06.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | 50,00 |
| 16.06.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 14.06.2023 | 31,00 | 31,00 | 30,40 | 30,80 | 3,36% | 183,00 |
| 06.06.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 65,00 |
| 01.06.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 37,00 |