Holen Sie sich die Stockscreener-App
59.57
2.96%
-1.82
Handel nachbörslich:
61.00
1.43
+2.40%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt URBN?
Forum
Prognose
Aktiensplit
Urban Outfitters Inc-Aktien (URBN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-19 | $61.74 | $59.53 | $2.21 | 2,135,411.0 | -2.96% |
| 2025-11-18 | $62.09 | $60.73 | $1.36 | 1,961,827.0 | +0.46% |
| 2025-11-17 | $62.04 | $60.14 | $1.90 | 2,102,932.0 | -0.57% |
| 2025-11-14 | $63.35 | $61.41 | $1.95 | 1,913,880.0 | -2.75% |
| 2025-11-13 | $63.80 | $62.35 | $1.45 | 2,429,462.0 | +0.43% |
| 2025-11-12 | $63.76 | $61.76 | $2.00 | 2,622,721.0 | +2.54% |
| 2025-11-11 | $62.21 | $60.52 | $1.69 | 1,844,986.0 | -1.05% |
| 2025-11-10 | $65.55 | $61.55 | $4.00 | 2,093,191.0 | -2.94% |
| 2025-11-07 | $64.36 | $62.26 | $2.11 | 1,554,891.0 | +2.19% |
| 2025-11-06 | $63.82 | $61.70 | $2.12 | 2,125,312.0 | -3.04% |
| 2025-11-05 | $66.03 | $62.18 | $3.85 | 2,210,021.0 | +2.22% |
| 2025-11-04 | $63.16 | $60.61 | $2.55 | 1,924,717.0 | +1.74% |
| 2025-11-03 | $64.27 | $61.18 | $3.09 | 3,318,608.0 | -4.02% |
| 2025-10-31 | $65.95 | $63.73 | $2.23 | 2,434,889.0 | -1.85% |
| 2025-10-30 | $67.31 | $64.43 | $2.88 | 1,745,205.0 | -0.83% |
| 2025-10-29 | $67.35 | $65.31 | $2.04 | 1,691,900.0 | -1.22% |
| 2025-10-28 | $67.52 | $65.42 | $2.10 | 1,386,176.0 | -0.71% |
| 2025-10-27 | $69.34 | $67.10 | $2.24 | 949,428.0 | -0.13% |
| 2025-10-24 | $69.60 | $67.52 | $2.08 | 1,409,743.0 | +0.37% |
| 2025-10-23 | $67.80 | $65.63 | $2.17 | 1,688,140.0 | -0.53% |
| 2025-10-22 | $69.09 | $66.88 | $2.22 | 2,057,356.0 | -0.18% |
| 2025-10-21 | $69.00 | $66.52 | $2.48 | 1,368,024.0 | +1.69% |
Urban Outfitters Inc-Aktien (URBN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Urban Outfitters Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der URBN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Urban Outfitters Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Urban Outfitters Inc-Aktien (URBN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $66.03 | $59.53 | $6.50 | 30,373,370.0 | -7.80% |
| 2025-10 | $73.80 | $63.73 | $10.07 | 37,478,392.0 | -9.55% |
| 2025-09 | $73.50 | $65.50 | $8.00 | 37,946,728.0 | +6.48% |
| 2025-08 | $80.71 | $66.91 | $13.80 | 44,419,425.0 | -10.89% |
| 2025-07 | $78.22 | $68.67 | $9.55 | 35,817,636.0 | +3.78% |
| 2025-06 | $73.94 | $65.26 | $8.68 | 36,377,342.0 | +3.78% |
| 2025-05 | $75.80 | $51.12 | $24.68 | 57,585,044.0 | +32.44% |
| 2025-04 | $56.13 | $41.89 | $14.24 | 56,448,843.0 | +0.73% |
| 2025-03 | $61.16 | $47.73 | $13.43 | 42,761,667.0 | -9.95% |
| 2025-02 | $58.90 | $51.94 | $6.96 | 34,911,134.0 | +5.00% |
| 2025-01 | $60.90 | $52.84 | $8.06 | 39,010,626.0 | +0.98% |
Urban Outfitters Inc-Aktien (URBN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $56.37 | $48.80 | $7.57 | 36,731,875.0 | +13.23% |
| 2024-11 | $49.48 | $35.66 | $13.82 | 37,967,253.0 | +35.55% |
| 2024-10 | $38.16 | $34.76 | $3.40 | 26,863,750.0 | -6.16% |
| 2024-09 | $39.14 | $33.86 | $5.28 | 39,559,391.0 | +5.48% |
| 2024-08 | $45.99 | $35.26 | $10.73 | 50,037,659.0 | -21.13% |
| 2024-07 | $48.90 | $40.96 | $7.94 | 27,399,017.0 | +12.18% |
| 2024-06 | $45.56 | $40.54 | $5.02 | 27,612,920.0 | -1.58% |
| 2024-05 | $42.52 | $38.45 | $4.07 | 37,167,438.0 | +7.06% |
| 2024-04 | $45.55 | $36.32 | $9.23 | 36,014,932.0 | -10.27% |
| 2024-03 | $45.69 | $40.21 | $5.48 | 29,513,812.0 | +4.50% |
| 2024-02 | $47.29 | $38.06 | $9.23 | 42,416,567.0 | +9.34% |
| 2024-01 | $40.95 | $34.25 | $6.70 | 33,776,376.0 | +6.47% |
Urban Outfitters Inc-Aktien (URBN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.13 | $34.54 | $3.59 | 35,350,987.0 | -0.03% |
| 2023-11 | $37.57 | $31.37 | $6.20 | 44,064,612.0 | +3.12% |
| 2023-10 | $34.90 | $30.68 | $4.22 | 28,536,145.0 | +5.90% |
| 2023-09 | $34.21 | $30.05 | $4.16 | 33,071,545.0 | -1.57% |
| 2023-08 | $37.81 | $32.53 | $5.28 | 37,403,777.0 | -8.69% |
| 2023-07 | $36.45 | $32.66 | $3.80 | 22,304,070.0 | +9.78% |
| 2023-06 | $34.48 | $30.27 | $4.21 | 40,986,372.0 | +7.50% |
| 2023-05 | $32.52 | $26.05 | $6.47 | 48,616,468.0 | +13.90% |
| 2023-04 | $28.07 | $25.52 | $2.55 | 21,503,469.0 | -2.38% |
| 2023-03 | $28.92 | $24.73 | $4.19 | 40,834,472.0 | +2.86% |
| 2023-02 | $29.74 | $25.64 | $4.10 | 26,155,252.0 | -1.61% |
| 2023-01 | $29.39 | $23.55 | $5.84 | 33,840,554.0 | +14.84% |
0.23%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):