Börse:
22,100€
1,38%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
22,000€
Ask:
22,200€
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 25.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 22.01.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 21.01.2021 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 20.01.2021 | 22,40 | 22,80 | 22,40 | 22,80 | -1,72% | 321,00 |
| 19.01.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 18.01.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 15.01.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 14.01.2021 | 23,60 | 23,60 | 23,40 | 23,40 | 5,41% | - |
| 13.01.2021 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | - |
| 12.01.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 8,33% | - |
| 11.01.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 08.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |
| 07.01.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 9,71% | - |
| 06.01.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 05.01.2021 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 04.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 30.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 28.12.2020 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 23.12.2020 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | 2,00 |
| 22.12.2020 | 21,20 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 21.12.2020 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 18.12.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 16.12.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 15.12.2020 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 14.12.2020 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | - |
| 11.12.2020 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 10.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 09.12.2020 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 08.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 07.12.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 25,00 |
| 04.12.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.12.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 02.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 01.12.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 30.11.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 27.11.2020 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 26.11.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 25.11.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 24.11.2020 | 26,80 | 26,80 | 25,80 | 25,80 | 1,57% | - |
| 23.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | - |
| 20.11.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 19.11.2020 | 23,60 | 24,40 | 23,60 | 24,40 | 3,39% | - |
| 18.11.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 17.11.2020 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 16.11.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 13.11.2020 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 12.11.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 11.11.2020 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 100,00 |
| 10.11.2020 | 22,20 | 22,80 | 22,20 | 22,80 | 14,00% | - |
| 09.11.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 06.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 05.11.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 04.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 03.11.2020 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 02.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 30.10.2020 | 18,80 | 18,90 | 18,80 | 18,90 | -2,07% | - |
| 29.10.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 28.10.2020 | 19,80 | 19,80 | 19,60 | 19,60 | -1,51% | - |
| 27.10.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 26.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 23.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 22.10.2020 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 21.10.2020 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 20.10.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 19.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 15.10.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 14.10.2020 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 13.10.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 12.10.2020 | 19,80 | 20,00 | 19,80 | 20,00 | -0,99% | - |
| 09.10.2020 | 19,70 | 20,20 | 19,70 | 20,20 | -1,94% | - |
| 08.10.2020 | 20,40 | 20,60 | 20,40 | 20,60 | 7,29% | - |
| 07.10.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 06.10.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 05.10.2020 | 19,20 | 19,80 | 19,20 | 19,80 | 5,32% | - |
| 02.10.2020 | 17,80 | 18,80 | 17,80 | 18,80 | 6,21% | - |
| 01.10.2020 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 30.09.2020 | 17,30 | 17,30 | 17,30 | 17,30 | -7,98% | - |
| 29.09.2020 | 18,80 | 18,80 | 18,80 | 18,80 | 7,43% | - |
| 28.09.2020 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 25.09.2020 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 24.09.2020 | 17,40 | 17,70 | 17,40 | 17,70 | -0,56% | 2,00 |
| 23.09.2020 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 22.09.2020 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 21.09.2020 | 17,70 | 17,70 | 17,70 | 17,70 | -6,35% | - |
| 18.09.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 17.09.2020 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 16.09.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 15.09.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 14.09.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 11.09.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 10.09.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 09.09.2020 | 21,00 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 08.09.2020 | 20,80 | 21,10 | 20,30 | 20,90 | 0,48% | - |
| 07.09.2020 | 20,60 | 20,80 | 20,40 | 20,80 | 4,52% | - |
| 04.09.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 03.09.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |