Börse:
19,923€
7,50%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
19,905€
Ask:
19,940€
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 18,77 | 18,77 | 18,77 | 18,77 | 0,81% | - |
| 23.06.2022 | 18,62 | 18,62 | 18,62 | 18,62 | -0,43% | - |
| 22.06.2022 | 18,70 | 18,70 | 18,70 | 18,70 | -6,59% | - |
| 21.06.2022 | 20,02 | 20,02 | 20,02 | 20,02 | 0,96% | - |
| 20.06.2022 | 19,83 | 19,83 | 19,83 | 19,83 | 2,88% | - |
| 17.06.2022 | 19,28 | 19,28 | 19,28 | 19,28 | -5,28% | - |
| 16.06.2022 | 20,35 | 20,35 | 20,35 | 20,35 | 1,65% | - |
| 15.06.2022 | 20,02 | 20,02 | 20,02 | 20,02 | 0,53% | - |
| 14.06.2022 | 19,92 | 19,92 | 19,92 | 19,92 | 0,38% | - |
| 13.06.2022 | 19,84 | 19,84 | 19,84 | 19,84 | -2,41% | - |
| 10.06.2022 | 20,33 | 20,33 | 20,33 | 20,33 | -0,05% | - |
| 09.06.2022 | 20,34 | 20,34 | 20,34 | 20,34 | -0,20% | - |
| 08.06.2022 | 20,38 | 20,38 | 20,38 | 20,38 | -0,05% | - |
| 07.06.2022 | 20,39 | 20,39 | 20,39 | 20,39 | -5,07% | - |
| 06.06.2022 | 21,48 | 21,48 | 21,48 | 21,48 | 7,59% | - |
| 03.06.2022 | 19,97 | 19,97 | 19,97 | 19,97 | -2,42% | - |
| 02.06.2022 | 20,46 | 20,46 | 20,46 | 20,46 | 4,68% | - |
| 01.06.2022 | 19,55 | 19,55 | 19,55 | 19,55 | -2,57% | - |
| 31.05.2022 | 20,06 | 20,06 | 20,06 | 20,06 | 0,05% | - |
| 30.05.2022 | 20,05 | 20,05 | 20,05 | 20,05 | 5,14% | - |
| 27.05.2022 | 19,07 | 19,07 | 19,07 | 19,07 | -1,09% | - |
| 26.05.2022 | 19,28 | 19,28 | 19,28 | 19,28 | 10,08% | - |
| 25.05.2022 | 17,52 | 17,52 | 17,52 | 17,52 | -2,80% | - |
| 24.05.2022 | 18,02 | 18,02 | 18,02 | 18,02 | -4,58% | - |
| 23.05.2022 | 18,89 | 18,89 | 18,89 | 18,89 | -1,18% | - |
| 20.05.2022 | 19,11 | 19,11 | 19,11 | 19,11 | -4,21% | - |
| 19.05.2022 | 19,95 | 19,95 | 19,95 | 19,95 | -10,38% | - |
| 18.05.2022 | 22,26 | 22,26 | 22,26 | 22,26 | 3,06% | - |
| 17.05.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 0,05% | - |
| 16.05.2022 | 21,59 | 21,59 | 21,59 | 21,59 | 0,98% | - |
| 13.05.2022 | 21,38 | 21,38 | 21,38 | 21,38 | 5,53% | - |
| 12.05.2022 | 20,26 | 20,26 | 20,26 | 20,26 | -5,81% | - |
| 11.05.2022 | 21,51 | 21,51 | 21,51 | 21,51 | -1,87% | - |
| 10.05.2022 | 21,92 | 21,92 | 21,92 | 21,92 | 1,20% | - |
| 09.05.2022 | 21,66 | 21,66 | 21,66 | 21,66 | -5,17% | - |
| 06.05.2022 | 22,84 | 22,84 | 22,84 | 22,84 | -2,64% | - |
| 05.05.2022 | 23,46 | 23,46 | 23,46 | 23,46 | 3,08% | - |
| 04.05.2022 | 22,76 | 22,76 | 22,76 | 22,76 | -2,19% | - |
| 03.05.2022 | 23,27 | 23,27 | 23,27 | 23,27 | 3,06% | - |
| 02.05.2022 | 22,58 | 22,58 | 22,58 | 22,58 | -2,12% | - |
| 29.04.2022 | 23,07 | 23,07 | 23,07 | 23,07 | 0,09% | - |
| 28.04.2022 | 23,05 | 23,05 | 23,05 | 23,05 | -0,60% | - |
| 27.04.2022 | 23,19 | 23,19 | 23,19 | 23,19 | 0,43% | - |
| 26.04.2022 | 23,09 | 23,09 | 23,09 | 23,09 | 0,59% | - |
| 25.04.2022 | 21,79 | 23,01 | 21,68 | 22,96 | -3,35% | - |
| 22.04.2022 | 23,75 | 23,75 | 23,75 | 23,75 | -2,26% | - |
| 21.04.2022 | 24,30 | 24,30 | 24,30 | 24,30 | -0,37% | - |
| 20.04.2022 | 24,39 | 24,39 | 24,39 | 24,39 | 0,74% | - |
| 19.04.2022 | 24,21 | 24,21 | 24,21 | 24,21 | 1,68% | - |
| 14.04.2022 | 23,81 | 23,81 | 23,81 | 23,81 | 2,41% | - |
| 13.04.2022 | 23,25 | 23,25 | 23,25 | 23,25 | 1,44% | - |
| 12.04.2022 | 22,92 | 22,92 | 22,92 | 22,92 | -0,04% | - |
| 11.04.2022 | 22,93 | 22,93 | 22,93 | 22,93 | 1,46% | - |
| 08.04.2022 | 22,61 | 22,61 | 22,60 | 22,60 | 2,45% | - |
| 07.04.2022 | 22,06 | 22,06 | 22,06 | 22,06 | -3,20% | - |
| 06.04.2022 | 22,79 | 22,79 | 22,79 | 22,79 | 0,26% | - |
| 05.04.2022 | 22,73 | 22,73 | 22,73 | 22,73 | 2,02% | - |
| 04.04.2022 | 22,28 | 22,28 | 22,28 | 22,28 | -1,42% | - |
| 01.04.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 31.03.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 30.03.2022 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 29.03.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.03.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.03.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 24.03.2022 | 22,80 | 22,80 | 22,60 | 22,60 | -5,04% | - |
| 23.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 22.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 21.03.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.03.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.03.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 16.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 15.03.2022 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 14.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 11.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 10.03.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.03.2022 | 23,20 | 23,40 | 23,20 | 23,40 | 4,46% | - |
| 08.03.2022 | 21,80 | 22,40 | 21,80 | 22,40 | -2,61% | - |
| 07.03.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 04.03.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 03.03.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 02.03.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 01.03.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 28.02.2022 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 25.02.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 24.02.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 23.02.2022 | 22,60 | 22,60 | 22,40 | 22,40 | -3,45% | - |
| 22.02.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.02.2022 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 18.02.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 17.02.2022 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 16.02.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.02.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 14.02.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 11.02.2022 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 10.02.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 09.02.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 08.02.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 07.02.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 04.02.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 03.02.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |