Holen Sie sich die Stockscreener-App
77.29
2.77%
-2.20
Handel nachbörslich:
77.26
-0.03
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $78.66 | $76.20 | $2.46 | 1,207,120.0 | -2.77% |
| 2025-08-13 | $80.23 | $77.94 | $2.29 | 1,587,118.0 | +1.66% |
| 2025-08-12 | $78.67 | $77.31 | $1.36 | 979,787.0 | +0.48% |
| 2025-08-11 | $78.67 | $76.37 | $2.30 | 2,277,816.0 | +1.86% |
| 2025-08-08 | $77.68 | $75.32 | $2.36 | 2,179,830.0 | -1.84% |
| 2025-08-07 | $80.71 | $74.62 | $6.09 | 1,716,546.0 | -2.46% |
| 2025-08-06 | $79.81 | $78.30 | $1.51 | 1,017,351.0 | +2.54% |
| 2025-08-05 | $80.18 | $77.19 | $2.99 | 1,480,011.0 | -1.68% |
| 2025-08-04 | $79.16 | $76.57 | $2.59 | 1,677,907.0 | +3.84% |
| 2025-08-01 | $76.38 | $72.24 | $4.14 | 2,035,765.0 | +1.24% |
| 2025-07-31 | $76.74 | $74.78 | $1.96 | 1,520,546.0 | -1.34% |
| 2025-07-30 | $77.54 | $75.06 | $2.48 | 1,267,955.0 | -0.20% |
| 2025-07-29 | $78.12 | $76.36 | $1.76 | 1,584,291.0 | -1.63% |
| 2025-07-28 | $77.86 | $75.13 | $2.73 | 1,655,142.0 | +2.79% |
| 2025-07-25 | $75.78 | $73.09 | $2.69 | 1,323,643.0 | +3.05% |
| 2025-07-24 | $77.60 | $73.09 | $4.51 | 1,884,315.0 | -5.92% |
| 2025-07-23 | $78.22 | $77.53 | $0.69 | 1,005,798.0 | +4.04% |
| 2025-07-22 | $76.50 | $74.86 | $1.64 | 1,600,851.0 | +0.46% |
| 2025-07-21 | $75.98 | $72.69 | $3.29 | 2,120,998.0 | +3.44% |
| 2025-07-18 | $72.90 | $71.62 | $1.28 | 1,295,335.0 | +1.71% |
| 2025-07-17 | $71.30 | $69.16 | $2.14 | 1,719,396.0 | +1.93% |
| 2025-07-16 | $69.91 | $68.67 | $1.24 | 1,327,164.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $80.71 | $72.24 | $8.47 | 17,366,371.0 | +2.67% |
| 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% |
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):