Börse:
22,200€
-0,89%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
22,000€
Ask:
22,400€
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 22,60 | 22,80 | 21,80 | 22,00 | -1,79% | - |
| 26.01.2021 | 23,00 | 23,20 | 21,80 | 22,40 | -3,03% | - |
| 25.01.2021 | 22,10 | 24,10 | 21,80 | 23,10 | 5,96% | - |
| 22.01.2021 | 21,80 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 21.01.2021 | 22,50 | 22,80 | 21,80 | 21,80 | -2,68% | - |
| 20.01.2021 | 22,60 | 23,00 | 22,20 | 22,40 | 0,00% | - |
| 19.01.2021 | 23,40 | 23,50 | 22,20 | 22,40 | -4,27% | - |
| 18.01.2021 | 23,40 | 23,60 | 23,30 | 23,40 | 0,43% | - |
| 15.01.2021 | 22,90 | 23,40 | 22,40 | 23,30 | 2,19% | - |
| 14.01.2021 | 23,70 | 23,90 | 22,50 | 22,80 | -3,80% | - |
| 13.01.2021 | 22,40 | 25,00 | 22,20 | 23,70 | -4,82% | - |
| 12.01.2021 | 23,60 | 25,00 | 23,40 | 24,90 | 5,96% | 160,00 |
| 11.01.2021 | 21,90 | 23,60 | 21,50 | 23,50 | 7,80% | - |
| 08.01.2021 | 21,30 | 22,10 | 21,20 | 21,80 | 2,35% | 160,00 |
| 07.01.2021 | 22,80 | 23,10 | 21,20 | 21,30 | -5,33% | - |
| 06.01.2021 | 20,90 | 22,80 | 20,50 | 22,50 | 8,17% | 384,00 |
| 05.01.2021 | 20,10 | 21,00 | 19,80 | 20,80 | 4,52% | - |
| 04.01.2021 | 21,10 | 21,10 | 19,90 | 19,90 | -4,78% | - |
| 30.12.2020 | 20,90 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 29.12.2020 | 21,30 | 21,60 | 20,50 | 20,80 | -2,80% | - |
| 28.12.2020 | 22,00 | 22,30 | 21,40 | 21,40 | -2,73% | - |
| 23.12.2020 | 21,20 | 22,20 | 21,00 | 22,00 | 2,80% | - |
| 22.12.2020 | 21,50 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 21.12.2020 | 22,20 | 22,30 | 21,40 | 21,60 | -2,70% | - |
| 18.12.2020 | 22,20 | 22,40 | 21,90 | 22,20 | 0,91% | - |
| 17.12.2020 | 21,90 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 16.12.2020 | 22,40 | 22,60 | 21,60 | 21,80 | -2,68% | - |
| 15.12.2020 | 21,60 | 22,40 | 21,50 | 22,40 | 3,70% | - |
| 14.12.2020 | 22,10 | 22,20 | 21,40 | 21,60 | -1,82% | - |
| 11.12.2020 | 22,40 | 22,60 | 21,60 | 22,00 | -1,79% | - |
| 10.12.2020 | 22,60 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 09.12.2020 | 22,40 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 08.12.2020 | 22,60 | 23,00 | 22,40 | 22,50 | -1,32% | - |
| 07.12.2020 | 23,40 | 23,70 | 22,60 | 22,80 | -2,98% | - |
| 04.12.2020 | 23,20 | 23,60 | 22,60 | 23,50 | 1,29% | - |
| 03.12.2020 | 23,20 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 02.12.2020 | 22,60 | 23,40 | 22,20 | 23,40 | 3,54% | - |
| 01.12.2020 | 23,00 | 23,30 | 22,40 | 22,60 | -1,74% | - |
| 30.11.2020 | 24,00 | 24,50 | 23,00 | 23,00 | -5,35% | - |
| 27.11.2020 | 25,00 | 25,00 | 24,20 | 24,30 | -2,41% | 4,00 |
| 26.11.2020 | 25,00 | 25,10 | 24,90 | 24,90 | 0,40% | - |
| 25.11.2020 | 25,40 | 25,60 | 24,60 | 24,80 | -2,36% | 75,00 |
| 24.11.2020 | 26,80 | 26,80 | 25,00 | 25,40 | -4,51% | - |
| 23.11.2020 | 25,60 | 27,00 | 25,40 | 26,60 | 4,72% | - |
| 20.11.2020 | 24,20 | 25,80 | 24,20 | 25,40 | 4,10% | - |
| 19.11.2020 | 23,80 | 24,60 | 23,60 | 24,40 | 1,67% | - |
| 18.11.2020 | 23,80 | 24,80 | 23,70 | 24,00 | 1,27% | - |
| 17.11.2020 | 23,60 | 24,20 | 22,30 | 23,70 | 0,85% | 910,00 |
| 16.11.2020 | 22,60 | 23,60 | 22,20 | 23,50 | 3,98% | - |
| 13.11.2020 | 22,00 | 22,80 | 21,90 | 22,60 | 3,20% | - |
| 12.11.2020 | 22,50 | 22,60 | 21,40 | 21,90 | -2,67% | - |
| 11.11.2020 | 23,40 | 23,70 | 22,20 | 22,50 | -3,43% | - |
| 10.11.2020 | 22,30 | 23,60 | 22,30 | 23,30 | 3,56% | - |
| 09.11.2020 | 20,20 | 26,40 | 20,15 | 22,50 | 12,78% | - |
| 06.11.2020 | 20,40 | 20,80 | 19,90 | 19,95 | -2,21% | - |
| 05.11.2020 | 19,95 | 20,70 | 19,55 | 20,40 | 2,51% | - |
| 04.11.2020 | 20,70 | 21,00 | 19,70 | 19,90 | -5,24% | - |
| 03.11.2020 | 20,00 | 21,00 | 19,95 | 21,00 | 5,53% | - |
| 02.11.2020 | 19,15 | 20,05 | 19,10 | 19,90 | 4,19% | - |
| 30.10.2020 | 19,00 | 19,60 | 18,80 | 19,10 | -1,80% | - |
| 29.10.2020 | 19,55 | 19,70 | 19,15 | 19,45 | 0,26% | - |
| 28.10.2020 | 20,05 | 20,15 | 19,30 | 19,40 | -2,76% | - |
| 27.10.2020 | 20,15 | 20,60 | 19,80 | 19,95 | -0,99% | - |
| 26.10.2020 | 20,60 | 20,80 | 19,70 | 20,15 | -3,59% | - |
| 23.10.2020 | 20,80 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 22.10.2020 | 19,40 | 21,00 | 19,35 | 20,90 | 7,46% | - |
| 21.10.2020 | 19,20 | 19,70 | 19,00 | 19,45 | 1,83% | - |
| 20.10.2020 | 19,50 | 19,95 | 19,10 | 19,10 | -2,05% | - |
| 19.10.2020 | 20,60 | 20,90 | 19,40 | 19,50 | -5,34% | - |
| 16.10.2020 | 21,00 | 21,20 | 20,40 | 20,60 | -0,96% | - |
| 15.10.2020 | 20,15 | 21,00 | 19,90 | 20,80 | 1,96% | - |
| 14.10.2020 | 20,00 | 20,60 | 19,85 | 20,40 | 1,75% | - |
| 13.10.2020 | 19,95 | 20,40 | 19,70 | 20,05 | 0,75% | - |
| 12.10.2020 | 20,00 | 20,50 | 19,75 | 19,90 | -0,25% | - |
| 09.10.2020 | 19,95 | 20,40 | 19,85 | 19,95 | 0,25% | - |
| 08.10.2020 | 20,60 | 20,80 | 19,90 | 19,90 | -3,40% | - |
| 07.10.2020 | 19,40 | 21,00 | 19,40 | 20,60 | 6,19% | - |
| 06.10.2020 | 20,15 | 20,50 | 19,35 | 19,40 | -3,24% | - |
| 05.10.2020 | 19,50 | 20,05 | 19,20 | 20,05 | 3,35% | - |
| 02.10.2020 | 18,60 | 19,45 | 17,90 | 19,40 | 5,43% | - |
| 01.10.2020 | 17,80 | 18,80 | 17,80 | 18,40 | 3,66% | - |
| 30.09.2020 | 17,80 | 18,50 | 17,55 | 17,75 | -0,56% | - |
| 29.09.2020 | 19,00 | 19,05 | 17,70 | 17,85 | -5,56% | - |
| 28.09.2020 | 17,55 | 19,10 | 17,55 | 18,90 | 7,69% | 50,00 |
| 25.09.2020 | 17,50 | 17,85 | 17,35 | 17,55 | 0,57% | - |
| 24.09.2020 | 17,60 | 17,95 | 17,25 | 17,45 | -3,32% | - |
| 23.09.2020 | 18,05 | 18,55 | 17,85 | 18,05 | 0,00% | - |
| 22.09.2020 | 17,85 | 18,25 | 17,65 | 18,05 | 1,12% | - |
| 21.09.2020 | 18,45 | 18,45 | 17,35 | 17,85 | -3,25% | - |
| 18.09.2020 | 19,10 | 19,25 | 18,05 | 18,45 | -3,15% | - |
| 17.09.2020 | 19,75 | 19,75 | 19,05 | 19,05 | -3,05% | - |
| 16.09.2020 | 19,55 | 19,95 | 19,45 | 19,65 | 0,51% | - |
| 15.09.2020 | 20,05 | 20,15 | 19,25 | 19,55 | -2,01% | - |
| 14.09.2020 | 19,25 | 20,30 | 19,15 | 19,95 | 4,18% | - |
| 11.09.2020 | 19,75 | 19,90 | 18,95 | 19,15 | -3,04% | - |
| 10.09.2020 | 21,00 | 21,30 | 19,55 | 19,75 | -6,40% | - |
| 09.09.2020 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 08.09.2020 | 20,70 | 21,10 | 20,30 | 21,10 | 1,93% | - |
| 07.09.2020 | 20,60 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 04.09.2020 | 20,20 | 20,70 | 20,05 | 20,70 | 2,99% | - |