Börse:
24,900€
0,40%
Echtzeit-Aktienkurs Urban Outfitters Inc.
Bid:
24,800€
Ask:
25,000€
Aktienkurse zur Urban Outfitters Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 25.11.2020 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 24.11.2020 | 26,60 | 26,60 | 25,20 | 25,20 | -5,26% | - |
| 23.11.2020 | 25,60 | 26,60 | 25,60 | 26,60 | 5,56% | - |
| 20.11.2020 | 24,20 | 25,20 | 24,20 | 25,20 | 6,78% | - |
| 19.11.2020 | 23,80 | 23,80 | 23,60 | 23,60 | -3,28% | - |
| 18.11.2020 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | - |
| 17.11.2020 | 23,40 | 23,80 | 23,40 | 23,80 | 3,48% | 850,00 |
| 16.11.2020 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | - |
| 13.11.2020 | 21,80 | 22,40 | 21,80 | 22,40 | 3,70% | - |
| 12.11.2020 | 22,40 | 22,40 | 21,60 | 21,60 | -8,47% | - |
| 11.11.2020 | 23,40 | 23,60 | 23,40 | 23,60 | 5,36% | - |
| 10.11.2020 | 22,20 | 22,40 | 22,20 | 22,40 | 10,89% | - |
| 09.11.2020 | 20,20 | 20,40 | 20,00 | 20,20 | 1,00% | 56,00 |
| 06.11.2020 | 20,20 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 05.11.2020 | 19,80 | 20,60 | 19,80 | 20,40 | 2,00% | - |
| 04.11.2020 | 20,80 | 20,80 | 20,00 | 20,00 | 1,01% | - |
| 03.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 02.11.2020 | 18,90 | 19,90 | 18,90 | 19,70 | 3,68% | - |
| 30.10.2020 | 18,80 | 19,20 | 18,80 | 19,00 | -1,55% | - |
| 29.10.2020 | 19,30 | 19,30 | 19,10 | 19,30 | -1,53% | - |
| 28.10.2020 | 20,00 | 20,00 | 19,60 | 19,60 | -2,97% | - |
| 27.10.2020 | 19,90 | 20,40 | 19,90 | 20,20 | 1,00% | - |
| 26.10.2020 | 20,60 | 20,60 | 19,80 | 20,00 | -3,85% | - |
| 23.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | - |
| 22.10.2020 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | - |
| 21.10.2020 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 20.10.2020 | 19,30 | 19,50 | 19,30 | 19,50 | -1,02% | - |
| 19.10.2020 | 20,40 | 20,40 | 19,70 | 19,70 | -5,29% | - |
| 16.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 15.10.2020 | 20,00 | 20,40 | 19,90 | 20,40 | 2,00% | - |
| 14.10.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
| 13.10.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 12.10.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 09.10.2020 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 08.10.2020 | 20,60 | 20,60 | 20,00 | 20,00 | 2,04% | - |
| 07.10.2020 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 06.10.2020 | 19,90 | 20,20 | 19,90 | 20,20 | 4,12% | - |
| 05.10.2020 | 19,30 | 19,60 | 19,20 | 19,40 | 4,30% | 120,00 |
| 02.10.2020 | 18,00 | 18,80 | 18,00 | 18,60 | 2,20% | - |
| 01.10.2020 | 17,70 | 18,20 | 17,70 | 18,20 | 0,00% | - |
| 30.09.2020 | 17,40 | 18,20 | 17,40 | 18,20 | 2,25% | - |
| 29.09.2020 | 18,80 | 18,80 | 17,80 | 17,80 | -1,66% | - |
| 28.09.2020 | 17,50 | 18,10 | 17,50 | 18,10 | 4,02% | - |
| 25.09.2020 | 17,40 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 24.09.2020 | 17,40 | 17,40 | 17,20 | 17,30 | -3,89% | - |
| 23.09.2020 | 17,90 | 18,30 | 17,90 | 18,00 | 1,12% | - |
| 22.09.2020 | 17,70 | 17,90 | 17,70 | 17,80 | 1,14% | - |
| 21.09.2020 | 18,20 | 18,20 | 17,40 | 17,60 | -6,88% | - |
| 18.09.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 17.09.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 16.09.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 15.09.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 14.09.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 11.09.2020 | 19,60 | 19,60 | 19,10 | 19,20 | -8,57% | - |
| 10.09.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 09.09.2020 | 21,10 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 08.09.2020 | 20,70 | 21,10 | 20,15 | 21,10 | 1,93% | - |
| 07.09.2020 | 20,70 | 20,70 | 20,60 | 20,70 | 1,47% | - |
| 04.09.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | - |
| 03.09.2020 | 19,90 | 20,00 | 19,80 | 19,80 | 1,54% | - |
| 02.09.2020 | 19,60 | 19,80 | 19,50 | 19,50 | -1,02% | - |
| 01.09.2020 | 19,50 | 19,70 | 19,30 | 19,70 | 0,00% | - |
| 31.08.2020 | 19,90 | 19,90 | 19,70 | 19,70 | -2,48% | - |
| 28.08.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 27.08.2020 | 21,30 | 21,90 | 20,30 | 20,30 | 2,53% | 1.000,00 |
| 26.08.2020 | 19,80 | 19,90 | 19,40 | 19,80 | 11,24% | 500,00 |
| 25.08.2020 | 17,30 | 17,85 | 16,60 | 17,80 | 7,23% | 1.020,00 |
| 24.08.2020 | 15,80 | 16,60 | 15,80 | 16,60 | 5,06% | - |
| 21.08.2020 | 15,70 | 16,10 | 15,70 | 15,80 | -2,47% | - |
| 20.08.2020 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 19.08.2020 | 16,10 | 16,70 | 16,10 | 16,40 | 0,61% | - |
| 18.08.2020 | 16,40 | 16,40 | 15,90 | 16,30 | -3,55% | - |
| 17.08.2020 | 16,70 | 16,90 | 16,70 | 16,90 | 4,32% | - |
| 14.08.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 13.08.2020 | 16,20 | 16,45 | 15,95 | 16,00 | 1,91% | - |
| 12.08.2020 | 16,40 | 16,60 | 15,70 | 15,70 | -7,65% | - |
| 11.08.2020 | 16,40 | 17,00 | 16,40 | 17,00 | 4,94% | - |
| 10.08.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 07.08.2020 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 06.08.2020 | 15,80 | 15,90 | 15,80 | 15,90 | 2,58% | - |
| 05.08.2020 | 15,40 | 15,60 | 15,40 | 15,50 | 4,73% | - |
| 04.08.2020 | 14,80 | 14,90 | 14,80 | 14,80 | 4,23% | - |
| 03.08.2020 | 13,90 | 14,20 | 13,90 | 14,20 | 5,19% | - |
| 31.07.2020 | 13,50 | 13,70 | 13,50 | 13,50 | -3,57% | - |
| 30.07.2020 | 14,50 | 14,50 | 14,00 | 14,00 | -2,78% | - |
| 29.07.2020 | 13,10 | 14,40 | 13,10 | 14,40 | 10,77% | - |
| 28.07.2020 | 12,90 | 13,10 | 12,90 | 13,00 | 2,36% | - |
| 27.07.2020 | 13,10 | 13,20 | 12,70 | 12,70 | -7,97% | - |
| 24.07.2020 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 23.07.2020 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | - |
| 22.07.2020 | 13,70 | 13,80 | 13,30 | 13,30 | -1,48% | - |
| 21.07.2020 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | - |
| 20.07.2020 | 14,10 | 14,10 | 13,20 | 13,20 | -7,69% | - |
| 17.07.2020 | 14,60 | 14,70 | 14,30 | 14,30 | -4,03% | - |
| 16.07.2020 | 14,80 | 15,20 | 14,70 | 14,90 | -0,67% | - |
| 15.07.2020 | 13,90 | 15,00 | 13,90 | 15,00 | 8,70% | - |
| 14.07.2020 | 14,20 | 14,30 | 13,70 | 13,80 | -4,83% | - |
| 13.07.2020 | 14,70 | 14,85 | 14,25 | 14,50 | -2,03% | - |
| 10.07.2020 | 14,60 | 14,80 | 14,60 | 14,80 | -3,27% | - |