306,553$
-0,68%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 308,32 | 315,83 | 307,08 | 308,64 | 0,38% | 21.661,00 |
| 25.02.2026 | 308,69 | 314,23 | 304,69 | 307,46 | -0,20% | 21.661,00 |
| 24.02.2026 | 311,38 | 312,42 | 302,19 | 308,07 | -1,06% | 642.029,00 |
| 23.02.2026 | 313,83 | 315,17 | 305,05 | 311,38 | -1,24% | 650.525,00 |
| 20.02.2026 | 311,51 | 321,73 | 309,11 | 315,28 | 0,79% | 565.728,00 |
| 19.02.2026 | 309,57 | 313,62 | 306,76 | 312,80 | 0,54% | 405.398,00 |
| 18.02.2026 | 315,86 | 319,03 | 309,59 | 311,13 | -0,57% | 763.582,00 |
| 17.02.2026 | 315,59 | 332,20 | 304,09 | 312,90 | 3,48% | 720.684,00 |
| 13.02.2026 | 295,01 | 304,09 | 291,00 | 302,37 | 2,93% | 1.179.532,00 |
| 12.02.2026 | 301,13 | 303,66 | 291,81 | 293,75 | -3,96% | 1.083.472,00 |
| 11.02.2026 | 306,73 | 310,67 | 304,43 | 305,86 | 0,41% | 607.598,00 |
| 10.02.2026 | 316,90 | 317,48 | 303,58 | 304,62 | -4,35% | 966.584,00 |
| 09.02.2026 | 312,00 | 318,49 | 308,30 | 318,49 | 2,20% | 605.213,00 |
| 06.02.2026 | 304,75 | 312,22 | 303,16 | 311,63 | 2,88% | 667.909,00 |
| 05.02.2026 | 302,29 | 305,50 | 299,86 | 302,92 | 0,86% | 553.262,00 |
| 04.02.2026 | 303,29 | 306,06 | 292,24 | 300,34 | -0,03% | 1.023.545,00 |
| 03.02.2026 | 298,87 | 309,20 | 298,29 | 300,43 | 0,59% | 923.131,00 |
| 02.02.2026 | 295,88 | 300,98 | 291,43 | 298,68 | 0,95% | 734.239,00 |
| 30.01.2026 | 289,88 | 297,54 | 289,88 | 295,86 | 1,15% | 745.215,00 |
| 29.01.2026 | 288,74 | 294,16 | 286,73 | 292,51 | 1,33% | 721.865,00 |
| 28.01.2026 | 291,37 | 295,78 | 287,41 | 288,66 | -0,43% | 819.787,00 |
| 27.01.2026 | 293,63 | 295,02 | 286,79 | 289,90 | -1,34% | 707.711,00 |
| 26.01.2026 | 296,60 | 298,51 | 293,37 | 293,83 | -1,39% | 750.300,00 |
| 23.01.2026 | 299,07 | 301,03 | 295,45 | 297,96 | -0,66% | 819.722,00 |
| 22.01.2026 | 312,33 | 314,39 | 297,38 | 299,94 | -3,49% | 949.281,00 |
| 21.01.2026 | 307,34 | 312,04 | 305,80 | 310,78 | 2,32% | 757.991,00 |
| 20.01.2026 | 302,68 | 311,52 | 300,24 | 303,72 | -0,15% | 911.166,00 |
| 19.01.2026 | 303,44 | 304,81 | 302,69 | 304,17 | -0,70% | - |
| 16.01.2026 | 308,72 | 310,38 | 304,02 | 306,31 | 0,01% | 584.597,00 |
| 15.01.2026 | 303,37 | 307,85 | 302,89 | 306,28 | 0,96% | 415.318,00 |
| 14.01.2026 | 307,41 | 310,72 | 300,83 | 303,36 | -2,24% | 646.318,00 |
| 13.01.2026 | 302,75 | 310,33 | 301,96 | 310,30 | 2,78% | 635.392,00 |
| 12.01.2026 | 298,25 | 303,72 | 295,00 | 301,92 | -1,12% | 937.325,00 |
| 09.01.2026 | 307,61 | 308,18 | 295,54 | 305,35 | -0,73% | 1.014.010,00 |
| 08.01.2026 | 307,57 | 312,36 | 303,65 | 307,60 | -0,71% | 920.962,00 |
| 07.01.2026 | 310,01 | 312,71 | 303,92 | 309,80 | -0,59% | 908.273,00 |
| 06.01.2026 | 302,88 | 315,14 | 301,20 | 311,63 | 2,80% | 1.149.201,00 |
| 05.01.2026 | 298,51 | 311,60 | 298,35 | 303,13 | 1,59% | 1.472.370,00 |
| 02.01.2026 | 288,60 | 298,77 | 286,62 | 298,39 | 3,30% | 789.563,00 |
| 31.12.2025 | 287,72 | 291,64 | 286,69 | 288,85 | 0,29% | 631.182,00 |
| 30.12.2025 | 286,99 | 290,40 | 285,15 | 288,01 | 0,34% | 408.253,00 |
| 29.12.2025 | 286,33 | 290,74 | 283,42 | 287,02 | -1,14% | 622.221,00 |
| 26.12.2025 | 287,80 | 290,49 | 285,92 | 290,32 | 0,72% | 431.691,00 |
| 24.12.2025 | 286,39 | 288,86 | 282,74 | 288,24 | 1,50% | 319.249,00 |
| 23.12.2025 | 282,82 | 284,36 | 277,81 | 283,97 | 0,86% | 558.447,00 |
| 22.12.2025 | 279,56 | 284,29 | 278,81 | 281,54 | 1,00% | 664.266,00 |
| 19.12.2025 | 272,99 | 279,99 | 270,97 | 278,76 | 2,90% | 1.408.302,00 |
| 18.12.2025 | 271,59 | 276,10 | 268,67 | 270,91 | 1,02% | 957.974,00 |
| 17.12.2025 | 264,27 | 269,32 | 260,73 | 268,18 | 2,79% | 818.821,00 |
| 16.12.2025 | 267,35 | 272,16 | 259,24 | 260,90 | -3,17% | 1.018.057,00 |
| 15.12.2025 | 270,94 | 274,99 | 267,20 | 269,43 | 1,26% | 1.051.176,00 |
| 12.12.2025 | 271,40 | 273,72 | 262,56 | 266,09 | -1,22% | 773.834,00 |
| 11.12.2025 | 270,39 | 275,88 | 268,64 | 269,38 | -0,31% | 858.101,00 |
| 10.12.2025 | 266,00 | 272,39 | 264,01 | 270,23 | 1,51% | 807.244,00 |
| 09.12.2025 | 261,29 | 271,55 | 261,25 | 266,20 | 1,19% | 901.272,00 |
| 08.12.2025 | 272,30 | 272,30 | 262,50 | 263,07 | -3,20% | 1.071.559,00 |
| 05.12.2025 | 256,45 | 273,08 | 256,32 | 271,78 | 5,80% | 1.852.879,00 |
| 04.12.2025 | 249,77 | 257,20 | 246,96 | 256,87 | 3,22% | 1.143.323,00 |
| 03.12.2025 | 244,31 | 253,13 | 244,08 | 248,85 | 1,55% | 1.050.393,00 |
| 02.12.2025 | 244,51 | 248,70 | 240,49 | 245,05 | 1,08% | 1.278.472,00 |
| 01.12.2025 | 249,35 | 250,02 | 241,84 | 242,43 | -3,89% | 1.671.222,00 |
| 28.11.2025 | 258,04 | 259,66 | 252,02 | 252,23 | -3,23% | 792.746,00 |
| 26.11.2025 | 250,01 | 265,46 | 248,02 | 260,65 | 4,41% | 1.804.482,00 |
| 25.11.2025 | 255,33 | 261,09 | 247,01 | 249,65 | -12,24% | 4.477.250,00 |
| 24.11.2025 | 293,63 | 294,20 | 283,57 | 284,47 | -4,06% | 2.355.886,00 |
| 21.11.2025 | 283,69 | 298,02 | 282,00 | 296,51 | 5,01% | 1.476.409,00 |
| 20.11.2025 | 281,57 | 287,16 | 278,50 | 282,37 | 1,07% | 1.094.456,00 |
| 19.11.2025 | 279,78 | 283,51 | 272,76 | 279,39 | 1,30% | 1.166.016,00 |
| 18.11.2025 | 270,06 | 277,56 | 269,77 | 275,81 | 0,54% | 940.155,00 |
| 17.11.2025 | 278,58 | 283,75 | 271,50 | 274,34 | -1,95% | 685.960,00 |
| 14.11.2025 | 279,39 | 283,31 | 276,86 | 279,81 | -1,15% | 857.576,00 |
| 13.11.2025 | 285,25 | 289,50 | 282,20 | 283,07 | -1,38% | 645.190,00 |
| 12.11.2025 | 289,13 | 293,31 | 286,16 | 287,04 | 0,31% | 819.082,00 |
| 11.11.2025 | 282,48 | 287,29 | 280,65 | 286,16 | 1,44% | 672.807,00 |
| 10.11.2025 | 283,17 | 284,06 | 277,00 | 282,10 | 0,45% | 806.346,00 |
| 07.11.2025 | 269,32 | 282,94 | 268,86 | 280,83 | 4,29% | 1.212.259,00 |
| 06.11.2025 | 270,13 | 272,33 | 264,66 | 269,27 | -1,04% | 638.651,00 |
| 05.11.2025 | 265,02 | 281,63 | 261,77 | 272,09 | -0,29% | 1.118.525,00 |
| 04.11.2025 | 272,35 | 274,95 | 267,00 | 272,88 | -1,21% | 759.136,00 |
| 03.11.2025 | 272,52 | 278,40 | 269,61 | 276,22 | 0,96% | 1.062.603,00 |
| 31.10.2025 | 273,40 | 277,42 | 270,94 | 273,59 | 0,09% | 1.302.409,00 |
| 30.10.2025 | 282,82 | 282,82 | 272,69 | 273,34 | -2,98% | 1.005.849,00 |
| 29.10.2025 | 272,33 | 283,14 | 272,33 | 281,73 | 2,66% | 1.327.951,00 |
| 28.10.2025 | 270,53 | 274,62 | 267,61 | 274,44 | 1,24% | 546.089,00 |
| 27.10.2025 | 274,33 | 276,20 | 269,73 | 271,09 | 0,83% | 826.975,00 |
| 24.10.2025 | 270,14 | 273,16 | 268,20 | 268,86 | 0,56% | 539.694,00 |
| 23.10.2025 | 264,65 | 268,78 | 260,51 | 267,38 | 1,36% | - |
| 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 |