Holen Sie sich die Stockscreener-App
69.80
3.19%
-2.30
Handel nachbörslich:
69.80
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 |
|---|---|---|---|---|---|
| 2025-07-15 | $72.52 | $69.30 | $3.22 | 2,082,570.0 | -3.19% |
| 2025-07-14 | $72.47 | $70.71 | $1.76 | 1,746,511.0 | -0.25% |
| 2025-07-11 | $73.10 | $70.96 | $2.14 | 1,221,055.0 | -0.26% |
| 2025-07-10 | $73.65 | $71.35 | $2.30 | 1,994,397.0 | +0.75% |
| 2025-07-09 | $72.12 | $69.00 | $3.12 | 2,293,076.0 | +2.01% |
| 2025-07-08 | $71.14 | $69.20 | $1.94 | 1,506,983.0 | -0.19% |
| 2025-07-07 | $73.39 | $70.47 | $2.92 | 1,752,041.0 | -3.98% |
| 2025-07-03 | $74.04 | $72.77 | $1.27 | 611,855.0 | -0.05% |
| 2025-07-02 | $74.45 | $72.13 | $2.32 | 2,822,273.0 | +0.03% |
| 2025-07-01 | $74.20 | $71.41 | $2.79 | 1,481,441.0 | +1.45% |
| 2025-06-30 | $72.69 | $70.25 | $2.44 | 2,330,986.0 | +4.52% |
| 2025-06-27 | $71.68 | $68.43 | $3.25 | 2,072,322.0 | -1.78% |
| 2025-06-26 | $70.79 | $68.14 | $2.65 | 2,370,955.0 | +2.51% |
| 2025-06-25 | $69.40 | $67.75 | $1.65 | 1,357,393.0 | +0.75% |
| 2025-06-24 | $69.19 | $67.22 | $1.97 | 1,507,374.0 | +2.29% |
| 2025-06-23 | $67.67 | $65.26 | $2.41 | 2,096,225.0 | -1.56% |
| 2025-06-20 | $69.62 | $67.40 | $2.22 | 1,676,507.0 | -1.32% |
| 2025-06-18 | $70.11 | $68.72 | $1.39 | 1,260,726.0 | -0.95% |
| 2025-06-17 | $71.36 | $69.51 | $1.85 | 1,561,054.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $74.45 | $69.00 | $5.45 | 19,594,772.0 | -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% |
4.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):