URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 201926,0826,9625,8126,7126,713.028.900
06. Dez. 201925,7626,5125,7626,1226,122.559.800
05. Dez. 201925,2925,7325,2925,3725,372.248.300
04. Dez. 201924,4025,4924,4025,1825,182.870.200
03. Dez. 201924,8224,8324,3024,3124,312.389.900
02. Dez. 201925,6125,6825,1125,3125,312.198.600
29. Nov. 201925,8225,8225,4025,6625,66894.700
27. Nov. 201926,1926,4225,5125,8925,891.753.000
26. Nov. 201925,9026,3125,5926,1626,161.994.100
25. Nov. 201925,6525,9725,2325,8425,843.064.300
22. Nov. 201925,2925,7925,0725,5325,532.966.300
21. Nov. 201924,3525,4024,2625,1025,105.334.700
20. Nov. 201924,5425,2823,9724,4124,4116.290.500
19. Nov. 201929,2829,4728,4028,7928,798.572.900
18. Nov. 201931,1331,1430,0330,1630,163.806.100
15. Nov. 201931,1031,4130,4531,0631,062.197.700
14. Nov. 201930,8131,1630,3830,7330,732.090.800
13. Nov. 201930,2930,9630,0130,8130,812.294.300
12. Nov. 201931,0031,2030,4630,8330,832.012.400
11. Nov. 201929,8530,6129,5630,5630,562.029.700
08. Nov. 201930,3730,4029,6129,9429,941.362.100
07. Nov. 201930,7030,9830,4530,5730,572.655.400
06. Nov. 201930,1930,3929,6130,3230,321.858.000
05. Nov. 201930,0030,5429,9030,2730,272.484.800
04. Nov. 201929,7929,9429,1829,8129,812.092.900
01. Nov. 201928,9629,6528,8829,6129,612.250.000
31. Okt. 201929,0729,1328,3128,7028,702.016.000
30. Okt. 201929,4029,7128,8529,0629,061.857.100
29. Okt. 201929,8730,1929,3529,3729,372.352.800
28. Okt. 201929,5630,1529,2930,0030,003.129.800
25. Okt. 201928,7229,8028,7029,4529,452.586.900
24. Okt. 201928,9628,9628,3428,8428,841.309.500
23. Okt. 201928,6629,1128,2528,9428,941.772.100
22. Okt. 201927,9828,8427,8828,7928,793.009.800
21. Okt. 201928,0328,5127,7627,7827,782.309.400
18. Okt. 201927,0427,9726,9727,6927,691.933.300
17. Okt. 201927,4127,8227,1127,5827,581.148.800
16. Okt. 201926,8627,1826,6327,1227,121.515.300
15. Okt. 201926,4427,1225,9126,7726,771.983.400
14. Okt. 201927,5727,7226,4126,4426,442.150.400
11. Okt. 201927,3828,1327,2927,7827,782.584.400
10. Okt. 201926,8027,2126,4726,9926,992.052.100
09. Okt. 201926,6626,8926,3426,8126,811.861.100
08. Okt. 201926,9326,9526,3526,3726,372.267.800
07. Okt. 201927,4327,6827,1127,2427,242.298.600
04. Okt. 201928,2128,4127,1027,3227,323.659.400
03. Okt. 201927,2828,3826,7728,2228,223.128.100
02. Okt. 201928,1128,3227,4827,5027,502.907.300
01. Okt. 201928,2628,5327,8928,1828,183.613.600
30. Sept. 201927,1828,1326,9228,0928,094.888.400
27. Sept. 201925,2126,3424,8326,2026,204.023.500
26. Sept. 201924,8025,0524,4824,9324,931.220.800
25. Sept. 201924,3325,2624,0324,8424,842.010.200
24. Sept. 201924,6924,8723,9524,2924,291.655.500
23. Sept. 201924,1624,7723,7624,5524,553.028.200
20. Sept. 201923,9424,6923,8624,2124,212.987.100
19. Sept. 201923,9124,3023,6623,9223,922.453.100
18. Sept. 201924,7224,8123,7623,8423,842.833.600
17. Sept. 201925,5625,5824,5624,7524,752.585.800
16. Sept. 201926,3126,4925,3725,7425,743.112.100
13. Sept. 201926,9927,3226,2626,7526,753.166.600
12. Sept. 201926,3526,5825,7526,3426,343.005.500
11. Sept. 201925,6926,5524,9426,4826,484.291.600
10. Sept. 201924,9125,7324,7525,6925,693.427.800
09. Sept. 201924,0724,9623,6824,8924,893.221.900
06. Sept. 201924,8524,9523,7323,8623,864.140.700
05. Sept. 201923,1424,8223,0924,7324,734.639.900
04. Sept. 201922,7922,8022,1822,6822,682.291.300
03. Sept. 201923,1423,4122,3522,6022,603.152.900
30. Aug. 201923,6323,9323,3323,4123,411.676.700
29. Aug. 201923,8024,0923,1923,4423,442.800.200
28. Aug. 201922,2723,6422,1123,5523,553.634.200
27. Aug. 201922,6222,7222,2122,3922,392.114.200
26. Aug. 201922,9523,0722,1722,4622,462.440.800
23. Aug. 201923,5623,7122,6122,6822,685.370.800
22. Aug. 201922,6823,9622,4323,8923,896.235.900
21. Aug. 201921,0822,7720,8022,3622,3611.532.800
20. Aug. 201920,9021,2220,6720,9120,917.748.700
19. Aug. 201920,7021,0220,5820,8520,853.098.200
16. Aug. 201919,9920,7019,8720,5120,512.019.200
15. Aug. 201919,6420,4619,6319,8619,864.223.600
14. Aug. 201921,0821,0820,1720,2520,253.690.200
13. Aug. 201920,8422,5820,6521,8721,872.715.800
12. Aug. 201920,6721,1120,6420,9220,922.698.300
09. Aug. 201921,8921,9821,0821,0921,091.353.600
08. Aug. 201922,1322,3421,5721,9921,991.966.600
07. Aug. 201921,7022,3221,6522,0622,063.045.900
06. Aug. 201921,4422,0621,2322,0022,002.396.500
05. Aug. 201921,5521,6421,1121,3621,363.449.700
02. Aug. 201921,9722,4521,8521,9021,902.107.000
01. Aug. 201923,8024,0221,5422,0122,012.625.300
31. Juli 201923,6324,0523,5123,8123,813.091.000
30. Juli 201923,3923,5622,8623,5523,551.821.400
29. Juli 201923,2723,5622,8223,4323,431.307.700
26. Juli 201923,1623,4522,7923,3023,301.127.500
25. Juli 201923,0123,2922,9923,0723,071.146.800
24. Juli 201922,4023,0622,4023,0523,051.891.900
23. Juli 201922,4622,7522,1422,3922,391.888.900
22. Juli 201922,7523,0822,2922,4022,401.799.100
19. Juli 201922,7723,0322,4822,7722,772.224.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen