Deutsche Märkte schließen in 3 Stunden 46 Minuten

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,57+0,74 (+2,40%)
Börsenschluss: 4:00PM EDT
31,60 +0,03 (+0,10%)
Vorbörslich: 07:43AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Okt. 202130,8332,1130,8331,5731,571.887.600
22. Okt. 202131,3531,5030,5030,8330,832.027.400
21. Okt. 202130,4931,1230,2230,3830,38906.000
20. Okt. 202130,4131,2430,2230,4430,44998.900
19. Okt. 202130,8030,8030,1730,5630,56917.500
18. Okt. 202129,7430,7329,6030,6330,631.083.900
15. Okt. 202130,6131,0330,0830,2530,251.953.000
14. Okt. 202130,5330,8130,0030,2230,221.186.600
13. Okt. 202129,8930,1229,4330,0930,091.150.700
12. Okt. 202128,7529,8628,7529,7829,781.275.400
11. Okt. 202129,9530,3128,5728,6428,641.394.900
08. Okt. 202129,6630,8329,5629,6929,691.193.600
07. Okt. 202129,7530,3429,5229,7229,721.221.300
06. Okt. 202129,4130,1928,8229,3529,351.830.500
05. Okt. 202130,5531,1229,8629,9029,902.433.300
04. Okt. 202130,1530,9929,6530,5930,591.366.200
01. Okt. 202129,7930,7329,3730,4430,441.632.800
30. Sept. 202130,5131,2429,5729,6929,693.337.900
29. Sept. 202131,9632,3631,2431,3631,361.409.900
28. Sept. 202131,8832,0531,4531,6531,651.602.300
27. Sept. 202131,9932,6631,7931,8331,832.266.700
24. Sept. 202132,4132,6131,8831,9131,911.735.600
23. Sept. 202132,8433,9632,7632,9132,911.812.000
22. Sept. 202132,4833,0232,2632,6032,601.061.000
21. Sept. 202132,3332,6931,5432,0032,001.484.200
20. Sept. 202131,6332,5731,0532,1532,151.546.400
17. Sept. 202133,0233,5832,2532,5232,522.549.300
16. Sept. 202132,8533,5332,7432,8032,801.121.800
15. Sept. 202131,8432,8331,5932,6432,641.887.800
14. Sept. 202132,1232,1631,2631,7631,761.790.900
13. Sept. 202131,4131,9230,9131,8631,861.548.500
10. Sept. 202132,2532,7231,2031,2631,261.681.300
09. Sept. 202131,9432,8531,5132,2932,292.342.600
08. Sept. 202131,7831,9130,8931,7931,791.751.000
07. Sept. 202132,2232,8131,7731,8331,831.945.100
03. Sept. 202132,8832,9131,7332,2032,202.305.500
02. Sept. 202133,5333,6432,7432,8732,872.149.200
01. Sept. 202133,5134,1532,9233,8233,822.128.700
31. Aug. 202133,8634,3232,8933,0233,023.255.000
30. Aug. 202134,5934,6633,5633,9633,962.126.000
27. Aug. 202135,1935,3434,4434,5434,542.839.700
26. Aug. 202136,6036,8034,9035,1335,133.976.800
25. Aug. 202138,1538,4936,4236,8636,867.180.100
24. Aug. 202138,7541,0338,7140,7340,735.321.800
23. Aug. 202138,3739,3538,0938,6338,631.873.600
20. Aug. 202136,8937,8436,1537,8137,811.801.700
19. Aug. 202135,3636,7135,1236,5236,522.285.700
18. Aug. 202135,5036,5235,4035,6835,681.506.700
17. Aug. 202136,6936,7335,5435,6735,672.175.000
16. Aug. 202137,6238,1836,9037,4837,48929.100
13. Aug. 202138,7438,8037,6837,9437,94660.100
12. Aug. 202139,9040,2338,6638,9538,951.093.700
11. Aug. 202139,5140,0438,8839,4939,491.537.600
10. Aug. 202138,3840,5638,3839,6039,601.909.100
09. Aug. 202138,6238,7637,7238,5338,531.164.200
06. Aug. 202137,9038,8137,8838,7438,74981.300
05. Aug. 202136,0237,7736,0237,5037,501.286.000
04. Aug. 202136,8337,2035,3335,6235,621.678.300
03. Aug. 202137,0937,5035,4437,2437,241.907.000
02. Aug. 202137,6037,7836,2836,6936,692.106.300
30. Juli 202136,2438,2536,1937,1837,181.174.700
29. Juli 202137,1137,5036,2436,4736,471.899.800
28. Juli 202136,7737,1235,9036,6236,62848.400
27. Juli 202136,8737,3235,7936,4036,40960.000
26. Juli 202136,8337,5836,5037,5037,50844.000
23. Juli 202137,2137,2135,8936,4436,441.641.100
22. Juli 202137,5737,5736,2836,7436,741.344.200
21. Juli 202137,1938,2237,0537,5037,50910.100
20. Juli 202135,6337,2835,3136,9736,971.452.800
19. Juli 202135,9136,7635,1735,5435,541.655.400
16. Juli 202138,3938,3936,8436,8936,891.568.500
15. Juli 202138,8939,0736,5137,9337,931.858.500
14. Juli 202139,9840,8839,2939,3239,321.165.800
13. Juli 202140,1640,4439,2239,5839,58728.800
12. Juli 202139,3740,8538,8940,4940,491.525.700
09. Juli 202139,0140,3839,0139,7039,701.276.400
08. Juli 202137,3638,6636,3938,3538,352.086.600
07. Juli 202139,6239,9438,3538,4038,401.639.300
06. Juli 202140,5740,5838,5439,6139,611.487.300
02. Juli 202140,9341,0140,2040,3740,371.038.200
01. Juli 202141,5842,0340,8341,0141,011.217.900
30. Juni 202140,1641,3939,8841,2241,221.485.600
29. Juni 202139,7140,6739,5039,8839,881.514.000
28. Juni 202141,5041,7839,2639,8139,811.646.600
25. Juni 202140,8142,1040,5641,2041,204.165.800
24. Juni 202140,2440,5539,5940,4140,411.251.600
23. Juni 202138,8540,2738,5740,0440,042.226.000
22. Juni 202136,5038,4836,1938,4438,443.005.300
21. Juni 202137,7138,3036,6736,7236,722.424.500
18. Juni 202137,4037,6236,6737,2137,212.938.300
17. Juni 202138,9739,8937,5138,1338,131.754.300
16. Juni 202137,9139,1237,3938,9338,931.453.600
15. Juni 202138,5539,0037,3138,0838,081.911.900
14. Juni 202138,6439,1038,0138,5438,541.207.500
11. Juni 202138,1939,4838,1938,6438,641.867.900
10. Juni 202138,1339,0237,8038,0838,081.965.800
09. Juni 202138,9039,0537,7137,8337,831.909.700
08. Juni 202138,1339,1237,3738,8038,801.346.500
07. Juni 202137,2938,7237,2938,1738,172.045.500
04. Juni 202137,2837,7736,0237,2037,202.102.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...