36,700€
6,07%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
Ask:
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 36,30 | 36,90 | 36,00 | 36,50 | 5,49% | - |
| 22.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 19.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 18.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 17.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -5,59% | 80,00 |
| 16.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 15.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 12.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 11.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 09.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 08.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 05.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 04.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 03.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,81% | - |
| 02.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | - |
| 28.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 27.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 26.03.2024 | 38,60 | 38,60 | 38,00 | 38,40 | -3,52% | 753,00 |
| 25.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 22.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 21.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 20.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 19.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 18.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 15.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 14.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 13.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 12.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 08.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 07.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
| 06.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 05.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 04.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 01.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 29.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -5,50% | - |
| 28.02.2024 | 38,80 | 40,00 | 38,80 | 40,00 | -7,83% | 300,00 |
| 27.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 4,33% | - |
| 26.02.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 2,46% | 10,00 |
| 23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 22.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 21.02.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 3,06% | 247,00 |
| 20.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 19.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 16.02.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | 506,00 |
| 15.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 14.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 13.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 12.02.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 3,65% | 500,00 |
| 09.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 08.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 07.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 06.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 05.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 02.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 01.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 31.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 30.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 29.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 26.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 24.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 23.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 22.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 19.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 17.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 16.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 15.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 12.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 11.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 10.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 09.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 9,62% | - |
| 08.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 04.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 03.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 29.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 28.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 27.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 20.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 19.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 18.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 15.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 14.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 13.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 12.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 11.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 08.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 07.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 06.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 05.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 04.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | - |
| 01.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 30.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 29.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 6,04% | - |