Holen Sie sich die Stockscreener-App
69.90
3.55%
-2.57
Handel nachbörslich:
70.10
0.20
+0.29%
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $71.98 | $69.65 | $2.33 | 2,976,253.0 | -3.55% |
| 2025-05-29 | $75.28 | $71.75 | $3.53 | 2,669,789.0 | -3.03% |
| 2025-05-28 | $75.80 | $73.94 | $1.86 | 1,965,027.0 | -0.70% |
| 2025-05-27 | $75.57 | $72.11 | $3.46 | 3,157,984.0 | +4.12% |
| 2025-05-23 | $73.02 | $70.50 | $2.52 | 4,369,252.0 | -1.27% |
| 2025-05-22 | $73.68 | $70.02 | $3.66 | 10,590,127.0 | +22.84% |
| 2025-05-21 | $60.86 | $59.15 | $1.71 | 4,082,155.0 | -2.84% |
| 2025-05-20 | $62.48 | $61.10 | $1.38 | 2,977,683.0 | -0.13% |
| 2025-05-19 | $62.70 | $61.12 | $1.58 | 2,491,840.0 | -2.21% |
| 2025-05-16 | $63.21 | $61.06 | $2.15 | 2,238,597.0 | +1.73% |
| 2025-05-15 | $61.82 | $60.20 | $1.62 | 1,809,785.0 | +2.25% |
| 2025-05-14 | $60.73 | $58.29 | $2.44 | 1,999,719.0 | +1.77% |
| 2025-05-13 | $59.74 | $57.47 | $2.27 | 2,270,220.0 | +3.62% |
| 2025-05-12 | $57.92 | $54.44 | $3.48 | 2,956,271.0 | +10.50% |
| 2025-05-09 | $52.45 | $51.30 | $1.15 | 1,321,747.0 | +0.05% |
| 2025-05-08 | $52.90 | $51.76 | $1.14 | 1,970,754.0 | +0.03% |
| 2025-05-07 | $52.70 | $51.12 | $1.58 | 1,718,257.0 | -0.06% |
| 2025-05-06 | $53.10 | $51.60 | $1.50 | 1,796,724.0 | -3.52% |
| 2025-05-05 | $54.76 | $53.51 | $1.25 | 1,431,346.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $75.80 | $51.12 | $24.68 | 60,561,297.0 | +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% |
0.68%
20.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):