Urban Outfitters, Inc. URBN
NASDAQ · Vereinigte Staaten · Einzelhandel
$78,51+2,13 (+2,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,87 | +3,26 % | $77,00 | $79,15 | $76,08 | 332,00K |
| 2026-09-30 | $76,38 | +0,98 % | $76,01 | $76,89 | $75,36 | 1,20M |
| 2026-09-29 | $75,64 | +0,27 % | $76,00 | $76,22 | $74,79 | 940,30K |
| 2026-09-28 | $75,44 | +0,12 % | $74,44 | $76,66 | $74,22 | 916,10K |
| 2026-09-25 | $75,35 | +0,76 % | $75,00 | $76,29 | $74,10 | 994,20K |
| 2026-09-24 | $74,78 | -0,05 % | $74,77 | $76,01 | $73,97 | 769,40K |
| 2026-09-23 | $74,82 | -0,27 % | $75,02 | $75,22 | $73,62 | 957,40K |
| 2026-09-22 | $75,02 | +1,09 % | $75,23 | $77,27 | $75,01 | 851,90K |
| 2026-09-21 | $74,21 | -1,07 % | $75,05 | $75,67 | $74,17 | 750,10K |
| 2026-09-18 | $75,01 | -1,09 % | $75,52 | $76,34 | $74,94 | 2,17M |
| 2026-09-17 | $75,84 | -1,61 % | $78,14 | $78,14 | $75,77 | 835,80K |
| 2026-09-16 | $77,08 | +1,54 % | $76,26 | $78,27 | $76,26 | 1,11M |
| 2026-09-15 | $75,91 | -1,43 % | $77,28 | $77,77 | $75,17 | 810,20K |
| 2026-09-14 | $77,01 | -2,00 % | $77,43 | $78,07 | $76,20 | 998,60K |
| 2026-09-11 | $78,58 | +3,94 % | $77,31 | $79,65 | $76,90 | 919,30K |
| 2026-09-10 | $75,60 | -2,55 % | $76,57 | $76,57 | $74,18 | 1,38M |
| 2026-09-09 | $77,58 | -2,33 % | $78,25 | $79,41 | $77,42 | 676,70K |
| 2026-09-08 | $79,43 | -1,90 % | $81,22 | $82,74 | $79,08 | 1,24M |
| 2026-09-04 | $80,97 | +0,48 % | $79,55 | $81,37 | $79,51 | 681,40K |
| 2026-09-03 | $80,58 | +2,32 % | $79,93 | $81,37 | $78,41 | 845,70K |
| 2026-09-02 | $78,75 | -0,68 % | $78,84 | $79,59 | $77,82 | 947,20K |
| 2026-09-01 | $79,29 | -1,74 % | $79,12 | $80,50 | $76,87 | 1,64M |
| 2026-08-31 | $80,69 | -0,49 % | $80,44 | $81,33 | $79,11 | 1,23M |
| 2026-08-28 | $81,09 | +2,92 % | $79,42 | $81,99 | $78,99 | 1,66M |
| 2026-08-27 | $78,79 | -5,02 % | $82,70 | $85,43 | $78,21 | 2,87M |
| 2026-08-26 | $82,95 | +9,46 % | $78,90 | $83,03 | $78,16 | 3,60M |
| 2026-08-25 | $75,78 | -0,36 % | $75,60 | $76,45 | $73,75 | 1,55M |
| 2026-08-24 | $76,05 | +2,44 % | $74,71 | $76,59 | $74,71 | 767,30K |
| 2026-08-21 | $74,24 | +2,19 % | $74,22 | $75,44 | $71,98 | 1,06M |
| 2026-08-20 | $72,65 | -2,33 % | $72,88 | $74,00 | $71,85 | 1,68M |
| 2026-08-19 | $74,38 | -0,28 % | $74,95 | $76,35 | $73,94 | 1,11M |
| 2026-08-18 | $74,59 | -2,67 % | $76,88 | $77,11 | $74,33 | 1,09M |
| 2026-08-17 | $76,64 | -1,50 % | $76,44 | $77,40 | $75,81 | 1,04M |
| 2026-08-14 | $77,81 | +2,11 % | $75,67 | $78,39 | $75,62 | 924,80K |
| 2026-08-13 | $76,20 | -1,64 % | $78,16 | $78,16 | $75,27 | 907,30K |
| 2026-08-12 | $77,47 | -2,47 % | $78,75 | $79,35 | $77,12 | 921,10K |
| 2026-08-11 | $79,43 | -0,08 % | $78,54 | $79,74 | $77,14 | 832,30K |
| 2026-08-10 | $79,49 | +3,34 % | $77,96 | $79,99 | $77,60 | 1,21M |
| 2026-08-07 | $76,92 | -0,97 % | $77,67 | $77,68 | $75,26 | 931,30K |
| 2026-08-06 | $77,67 | -0,28 % | $77,82 | $79,22 | $77,13 | 708,90K |
| 2026-08-05 | $77,89 | -1,26 % | $79,43 | $80,50 | $77,46 | 704,20K |
| 2026-08-04 | $78,88 | +1,53 % | $77,87 | $79,00 | $77,24 | 690,10K |
| 2026-08-03 | $77,69 | +4,73 % | $75,71 | $78,20 | $74,91 | 823,10K |
| 2026-07-31 | $74,18 | -2,06 % | $76,78 | $76,78 | $74,12 | 852,70K |
| 2026-07-30 | $75,74 | +0,45 % | $75,08 | $75,89 | $74,08 | 707,80K |
| 2026-07-29 | $75,40 | +0,27 % | $74,81 | $76,71 | $73,99 | 787,60K |
| 2026-07-28 | $75,20 | +3,57 % | $72,99 | $75,52 | $72,99 | 842,60K |
| 2026-07-27 | $72,61 | +3,77 % | $71,53 | $72,88 | $71,00 | 879,20K |
| 2026-07-24 | $69,97 | +0,52 % | $69,34 | $70,73 | $68,63 | 960,50K |
| 2026-07-23 | $69,61 | -5,56 % | $72,34 | $72,63 | $69,07 | 1,24M |
| 2026-07-22 | $73,71 | -0,04 % | $73,61 | $74,13 | $72,23 | 1,04M |
| 2026-07-21 | $73,74 | -1,46 % | $74,72 | $75,15 | $72,71 | 1,22M |
| 2026-07-20 | $74,83 | +2,53 % | $76,00 | $76,21 | $73,70 | 1,41M |
| 2026-07-17 | $72,98 | -3,24 % | $74,80 | $76,55 | $72,65 | 949,50K |
| 2026-07-16 | $75,42 | +3,39 % | $73,57 | $77,33 | $73,45 | 1,39M |
| 2026-07-15 | $72,95 | +3,93 % | $70,12 | $73,20 | $70,12 | 1,43M |
| 2026-07-14 | $70,19 | +0,49 % | $70,41 | $70,79 | $68,76 | 795,40K |
| 2026-07-13 | $69,85 | +1,48 % | $68,91 | $70,82 | $67,88 | 1,50M |
| 2026-07-10 | $68,83 | -0,64 % | $69,21 | $69,98 | $68,61 | 1,09M |
| 2026-07-09 | $69,27 | +1,84 % | $68,22 | $69,87 | $67,70 | 1,01M |
| 2026-07-08 | $68,02 | -0,28 % | $67,60 | $68,40 | $65,70 | 1,18M |
| 2026-07-07 | $68,21 | -1,67 % | $69,29 | $69,55 | $67,58 | 962,70K |
| 2026-07-06 | $69,37 | -1,91 % | $71,50 | $71,50 | $68,42 | 820,70K |
| 2026-07-02 | $70,72 | +0,21 % | $70,56 | $71,46 | $69,91 | 956,90K |
| 2026-07-01 | $70,57 | -0,41 % | $70,95 | $71,92 | $69,30 | 813,10K |
| 2026-06-30 | $70,86 | -0,84 % | $71,19 | $71,78 | $69,10 | 1,02M |
| 2026-06-29 | $71,46 | -2,83 % | $73,50 | $73,50 | $70,10 | 2,11M |
| 2026-06-26 | $73,54 | +3,04 % | $71,52 | $73,65 | $70,85 | 2,28M |
| 2026-06-25 | $71,37 | -1,31 % | $72,32 | $73,03 | $71,01 | 958,30K |
| 2026-06-24 | $72,32 | +1,86 % | $70,73 | $73,09 | $70,73 | 995,30K |
| 2026-06-23 | $71,00 | -2,41 % | $71,83 | $72,51 | $70,84 | 876,20K |
| 2026-06-22 | $72,75 | -4,80 % | $75,85 | $75,85 | $72,26 | 1,48M |
| 2026-06-18 | $76,42 | +5,45 % | $73,39 | $77,06 | $72,98 | 2,04M |
| 2026-06-17 | $72,47 | -4,77 % | $76,10 | $77,07 | $72,07 | 1,10M |
| 2026-06-16 | $76,10 | -1,18 % | $77,55 | $78,86 | $75,60 | 1,01M |
| 2026-06-15 | $77,01 | +0,01 % | $77,86 | $78,62 | $76,75 | 1,22M |
| 2026-06-12 | $77,00 | -0,49 % | $78,09 | $79,42 | $76,35 | 1,31M |
| 2026-06-11 | $77,38 | +6,45 % | $73,97 | $77,42 | $73,22 | 1,35M |
| 2026-06-10 | $72,69 | -1,48 % | $73,88 | $74,99 | $72,47 | 834,60K |
| 2026-06-09 | $73,78 | +2,64 % | $72,29 | $75,70 | $72,29 | 914,00K |
| 2026-06-08 | $71,88 | +0,81 % | $71,53 | $74,07 | $71,26 | 1,02M |
| 2026-06-05 | $71,30 | -2,21 % | $73,39 | $74,02 | $71,23 | 1,00M |
| 2026-06-04 | $72,91 | +0,47 % | $73,84 | $74,27 | $72,53 | 725,60K |
| 2026-06-03 | $72,57 | +0,43 % | $72,26 | $72,62 | $71,27 | 794,50K |
| 2026-06-02 | $72,26 | +1,03 % | $71,15 | $72,70 | $70,52 | 1,01M |
| 2026-06-01 | $71,52 | -1,56 % | $72,04 | $72,35 | $69,86 | 1,21M |
| 2026-05-29 | $72,65 | -2,94 % | $73,06 | $75,00 | $72,34 | 1,51M |
| 2026-05-28 | $74,85 | -0,40 % | $74,17 | $76,48 | $73,69 | 1,34M |
| 2026-05-27 | $75,15 | -0,36 % | $76,32 | $77,49 | $75,08 | 1,40M |
| 2026-05-26 | $75,42 | +3,30 % | $74,01 | $75,50 | $73,26 | 1,59M |