Holen Sie sich die Stockscreener-App
68.42
2.29%
1.53
Vorhandelsmarkt:
68.42
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 |
|---|---|---|---|---|---|
| 2025-06-24 | $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% |
| 2025-06-16 | $71.21 | $68.32 | $2.89 | 1,587,224.0 | +4.13% |
| 2025-06-13 | $70.30 | $67.41 | $2.89 | 1,973,521.0 | -1.68% |
| 2025-06-12 | $69.35 | $67.19 | $2.16 | 1,742,209.0 | -0.09% |
| 2025-06-11 | $72.35 | $69.00 | $3.35 | 2,054,862.0 | +0.00% |
| 2025-06-10 | $71.08 | $68.60 | $2.48 | 1,617,503.0 | -0.69% |
| 2025-06-09 | $71.34 | $69.09 | $2.25 | 1,160,666.0 | -0.44% |
| 2025-06-06 | $70.58 | $68.16 | $2.42 | 1,883,278.0 | +0.44% |
| 2025-06-05 | $71.04 | $69.23 | $1.81 | 1,563,126.0 | -1.18% |
| 2025-06-04 | $72.66 | $70.09 | $2.57 | 1,891,341.0 | -2.70% |
| 2025-06-03 | $73.94 | $71.96 | $1.98 | 1,719,557.0 | -0.17% |
| 2025-06-02 | $73.09 | $69.46 | $3.63 | 2,950,513.0 | +3.89% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $73.94 | $65.26 | $8.68 | 29,753,060.0 | -2.12% |
| 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% |
1.93%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):