269,832$
0,92%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 270,08 | 273,16 | 268,20 | 268,86 | 0,56% | 539.750,00 |
| 23.10.2025 | 264,65 | 268,78 | 260,51 | 267,38 | 1,36% | 803.454,00 |
| 22.10.2025 | 267,46 | 269,05 | 263,68 | 263,79 | -1,08% | 780.153,00 |
| 21.10.2025 | 265,02 | 271,45 | 264,23 | 266,68 | -0,22% | 859.633,00 |
| 20.10.2025 | 276,37 | 277,52 | 264,45 | 267,27 | -2,71% | 909.764,00 |
| 17.10.2025 | 273,68 | 276,12 | 272,90 | 274,71 | 0,11% | - |
| 16.10.2025 | 279,41 | 279,48 | 271,37 | 274,40 | -1,64% | 592.977,00 |
| 15.10.2025 | 279,53 | 282,91 | 277,58 | 278,98 | 1,78% | 808.328,00 |
| 14.10.2025 | 273,39 | 278,54 | 268,69 | 274,09 | -0,77% | 1.129.422,00 |
| 13.10.2025 | 262,10 | 278,48 | 260,27 | 276,23 | 8,53% | 1.494.816,00 |
| 10.10.2025 | 261,98 | 261,98 | 253,25 | 254,52 | -2,28% | 894.266,00 |
| 09.10.2025 | 268,18 | 269,59 | 260,13 | 260,47 | -3,30% | 926.354,00 |
| 08.10.2025 | 259,97 | 269,53 | 259,88 | 269,35 | 3,64% | 804.387,00 |
| 07.10.2025 | 263,25 | 265,74 | 259,90 | 259,90 | -0,94% | 739.791,00 |
| 06.10.2025 | 258,35 | 265,00 | 255,83 | 262,37 | 1,38% | 854.413,00 |
| 03.10.2025 | 256,25 | 260,69 | 254,91 | 258,79 | 1,19% | 830.028,00 |
| 02.10.2025 | 252,00 | 257,10 | 251,26 | 255,75 | 1,24% | 864.648,00 |
| 01.10.2025 | 253,89 | 255,45 | 252,51 | 252,63 | -0,73% | 833.917,00 |
| 30.09.2025 | 256,37 | 257,93 | 251,14 | 254,50 | -1,28% | 835.507,00 |
| 29.09.2025 | 264,33 | 264,33 | 251,34 | 257,79 | -2,23% | 1.308.508,00 |
| 26.09.2025 | 261,97 | 265,38 | 261,60 | 263,68 | 0,43% | 697.577,00 |
| 25.09.2025 | 264,78 | 265,76 | 261,00 | 262,56 | -1,73% | 983.359,00 |
| 24.09.2025 | 264,00 | 272,39 | 263,48 | 267,17 | 2,76% | 1.534.336,00 |
| 23.09.2025 | 260,13 | 262,97 | 257,77 | 259,99 | 0,56% | 990.084,00 |
| 22.09.2025 | 262,72 | 262,72 | 257,09 | 258,55 | -1,73% | 1.202.448,00 |
| 19.09.2025 | 264,79 | 264,79 | 259,73 | 263,11 | -0,67% | 1.193.170,00 |
| 18.09.2025 | 263,53 | 266,88 | 261,40 | 264,89 | 0,76% | 1.008.368,00 |
| 17.09.2025 | 268,15 | 269,00 | 261,43 | 262,90 | -1,61% | 1.079.862,00 |
| 16.09.2025 | 269,41 | 270,01 | 264,15 | 267,21 | -1,08% | 989.823,00 |
| 15.09.2025 | 266,90 | 272,97 | 265,00 | 270,13 | 1,21% | 870.052,00 |
| 12.09.2025 | 277,89 | 277,89 | 265,84 | 266,91 | -4,42% | 1.258.733,00 |
| 11.09.2025 | 280,96 | 281,99 | 278,59 | 279,26 | -0,14% | 534.122,00 |
| 10.09.2025 | 281,05 | 284,51 | 278,41 | 279,65 | -0,67% | 522.286,00 |
| 09.09.2025 | 288,05 | 288,05 | 280,45 | 281,55 | -3,00% | 710.335,00 |
| 08.09.2025 | 291,47 | 293,70 | 288,02 | 290,25 | -0,33% | 983.210,00 |
| 05.09.2025 | 301,32 | 302,42 | 290,52 | 291,20 | -3,37% | 801.481,00 |
| 04.09.2025 | 293,25 | 301,84 | 293,25 | 301,35 | 2,76% | 1.470.606,00 |
| 03.09.2025 | 289,93 | 296,36 | 288,58 | 293,25 | 1,31% | 1.006.387,00 |
| 02.09.2025 | 287,86 | 290,19 | 283,50 | 289,46 | -0,42% | 1.270.718,00 |
| 29.08.2025 | 295,15 | 296,64 | 282,06 | 290,68 | -1,56% | 1.824.474,00 |
| 28.08.2025 | 300,00 | 309,00 | 293,74 | 295,28 | 5,34% | 2.683.041,00 |
| 27.08.2025 | 278,26 | 282,76 | 278,26 | 280,30 | 0,45% | 1.237.303,00 |
| 26.08.2025 | 281,17 | 282,02 | 278,61 | 279,05 | -0,47% | 790.372,00 |
| 25.08.2025 | 280,43 | 282,57 | 277,04 | 280,38 | -0,16% | 764.832,00 |
| 22.08.2025 | 279,05 | 282,89 | 276,22 | 280,84 | 1,91% | 831.499,00 |
| 21.08.2025 | 274,67 | 276,92 | 272,44 | 275,59 | -0,62% | 847.651,00 |
| 20.08.2025 | 279,17 | 286,98 | 276,18 | 277,31 | -0,15% | 1.059.406,00 |
| 19.08.2025 | 278,24 | 281,82 | 276,36 | 277,73 | 0,01% | 1.046.675,00 |
| 18.08.2025 | 280,30 | 281,51 | 277,30 | 277,70 | -0,90% | 867.168,00 |
| 15.08.2025 | 280,94 | 281,12 | 277,04 | 280,22 | -0,39% | 829.452,00 |
| 14.08.2025 | 283,60 | 284,19 | 278,00 | 281,33 | -2,09% | 727.080,00 |
| 13.08.2025 | 279,09 | 287,36 | 279,09 | 287,33 | 3,19% | 705.279,00 |
| 12.08.2025 | 271,78 | 280,98 | 271,39 | 278,45 | 2,96% | 842.031,00 |
| 11.08.2025 | 272,70 | 273,76 | 269,16 | 270,44 | -0,30% | 1.031.109,00 |
| 08.08.2025 | 278,42 | 279,07 | 269,49 | 271,26 | -2,47% | 994.999,00 |
| 07.08.2025 | 283,97 | 285,02 | 274,69 | 278,13 | -1,71% | 939.778,00 |
| 06.08.2025 | 280,00 | 284,73 | 278,30 | 282,98 | 1,19% | 782.955,00 |
| 05.08.2025 | 280,36 | 282,96 | 277,34 | 279,66 | -0,40% | 672.202,00 |
| 04.08.2025 | 277,07 | 281,63 | 276,30 | 280,79 | 2,79% | 1.012.683,00 |
| 01.08.2025 | 267,73 | 273,33 | 263,95 | 273,18 | 0,08% | 1.048.125,00 |
| 31.07.2025 | 278,12 | 279,87 | 271,66 | 272,96 | -2,82% | 829.128,00 |
| 30.07.2025 | 280,74 | 283,14 | 278,78 | 280,87 | 0,16% | 1.015.705,00 |
| 29.07.2025 | 288,29 | 288,59 | 278,94 | 280,41 | -2,63% | 921.463,00 |
| 28.07.2025 | 282,88 | 288,34 | 279,89 | 287,99 | 3,07% | 1.134.907,00 |
| 25.07.2025 | 279,23 | 279,87 | 274,44 | 279,41 | 0,94% | 671.916,00 |
| 24.07.2025 | 279,83 | 280,32 | 274,60 | 276,80 | -1,11% | 761.365,00 |
| 23.07.2025 | 277,24 | 279,96 | 275,23 | 279,92 | 1,63% | 905.281,00 |
| 22.07.2025 | 275,29 | 277,19 | 268,36 | 275,44 | 0,56% | 833.811,00 |
| 21.07.2025 | 267,17 | 273,93 | 266,17 | 273,91 | 3,21% | 982.288,00 |
| 18.07.2025 | 264,04 | 266,80 | 261,74 | 265,40 | 1,20% | 791.717,00 |
| 17.07.2025 | 255,05 | 263,32 | 253,10 | 262,26 | 3,05% | 1.237.420,00 |
| 16.07.2025 | 253,59 | 254,80 | 250,38 | 254,51 | 1,04% | 717.367,00 |
| 15.07.2025 | 257,49 | 258,01 | 251,90 | 251,90 | -1,56% | 859.606,00 |
| 14.07.2025 | 253,01 | 256,16 | 247,88 | 255,88 | 2,45% | 937.065,00 |
| 11.07.2025 | 250,65 | 251,44 | 247,58 | 249,77 | -1,13% | 720.702,00 |
| 10.07.2025 | 252,97 | 258,57 | 252,36 | 252,62 | -0,29% | 1.353.509,00 |
| 09.07.2025 | 251,31 | 254,13 | 248,84 | 253,36 | 1,52% | 1.054.681,00 |
| 08.07.2025 | 249,20 | 251,58 | 246,91 | 249,57 | -0,32% | 837.132,00 |
| 07.07.2025 | 248,74 | 251,31 | 246,57 | 250,38 | 1,21% | 977.399,00 |
| 03.07.2025 | 242,40 | 248,93 | 241,95 | 247,39 | 2,11% | 870.071,00 |
| 02.07.2025 | 238,17 | 243,48 | 235,44 | 242,28 | 2,22% | 1.041.461,00 |
| 01.07.2025 | 232,17 | 241,29 | 231,46 | 237,02 | 1,88% | 1.210.083,00 |
| 30.06.2025 | 231,00 | 233,17 | 228,46 | 232,64 | 0,87% | 900.180,00 |
| 27.06.2025 | 231,39 | 235,52 | 229,38 | 230,63 | 0,67% | 1.213.120,00 |
| 26.06.2025 | 227,88 | 229,98 | 222,48 | 229,09 | 1,33% | 903.687,00 |
| 25.06.2025 | 228,00 | 229,25 | 224,56 | 226,09 | -0,88% | 910.576,00 |
| 24.06.2025 | 225,82 | 230,13 | 223,07 | 228,10 | 2,36% | 1.134.929,00 |
| 23.06.2025 | 223,77 | 223,77 | 218,52 | 222,85 | -1,11% | 1.010.918,00 |
| 20.06.2025 | 226,97 | 229,30 | 224,00 | 225,36 | -0,87% | 1.158.180,00 |
| 18.06.2025 | 227,50 | 230,44 | 227,20 | 227,33 | -0,37% | 795.566,00 |
| 17.06.2025 | 232,79 | 235,00 | 226,69 | 228,17 | -3,29% | 808.187,00 |
| 16.06.2025 | 231,90 | 237,11 | 230,95 | 235,93 | 3,10% | 1.142.624,00 |
| 13.06.2025 | 233,01 | 236,40 | 226,37 | 228,83 | -3,48% | 910.049,00 |
| 12.06.2025 | 237,26 | 237,90 | 232,20 | 237,08 | -0,71% | 732.087,00 |
| 11.06.2025 | 243,21 | 245,47 | 237,11 | 238,77 | -1,10% | 1.032.174,00 |
| 10.06.2025 | 245,92 | 245,92 | 240,56 | 241,43 | -2,23% | 768.230,00 |
| 09.06.2025 | 248,37 | 251,61 | 246,64 | 246,94 | 0,37% | 1.156.845,00 |
| 06.06.2025 | 244,44 | 246,63 | 240,00 | 246,02 | 1,28% | 859.838,00 |
| 05.06.2025 | 237,94 | 244,33 | 236,53 | 242,92 | 1,90% | 1.031.346,00 |
| 04.06.2025 | 237,76 | 243,12 | 237,00 | 238,38 | 0,23% | 964.016,00 |