269,298$
1,66%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 265,66 | 270,96 | 264,44 | 268,99 | 1,55% | 967.684,00 |
| 15.05.2025 | 265,64 | 265,64 | 257,92 | 264,89 | -0,27% | 790.207,00 |
| 14.05.2025 | 261,56 | 267,10 | 260,02 | 265,62 | 1,61% | 966.479,00 |
| 13.05.2025 | 260,80 | 263,21 | 259,13 | 261,41 | 0,72% | 1.008.379,00 |
| 12.05.2025 | 251,58 | 263,75 | 251,27 | 259,53 | 8,45% | 1.278.964,00 |
| 09.05.2025 | 247,84 | 248,91 | 239,00 | 239,31 | -3,89% | 869.686,00 |
| 08.05.2025 | 249,00 | 250,92 | 245,26 | 249,00 | 1,63% | 1.061.223,00 |
| 07.05.2025 | 238,77 | 246,48 | 237,71 | 245,00 | 3,35% | 1.172.212,00 |
| 06.05.2025 | 233,21 | 240,33 | 233,21 | 237,06 | 0,01% | 1.241.157,00 |
| 05.05.2025 | 235,74 | 239,45 | 235,48 | 237,04 | 0,44% | 1.238.868,00 |
| 02.05.2025 | 231,39 | 236,57 | 230,47 | 236,00 | 3,51% | 1.449.198,00 |
| 01.05.2025 | 226,63 | 229,13 | 224,10 | 228,00 | 1,32% | 1.617.109,00 |
| 30.04.2025 | 221,39 | 225,04 | 217,23 | 225,04 | -1,14% | 1.736.339,00 |
| 29.04.2025 | 220,37 | 228,06 | 220,37 | 227,64 | 2,27% | 843.502,00 |
| 28.04.2025 | 226,37 | 227,01 | 219,44 | 222,58 | -0,26% | 664.316,00 |
| 25.04.2025 | 220,44 | 223,99 | 219,72 | 223,17 | 0,99% | 910.214,00 |
| 24.04.2025 | 215,73 | 223,61 | 214,02 | 220,99 | 1,42% | 988.377,00 |
| 23.04.2025 | 230,67 | 233,27 | 216,74 | 217,90 | 0,98% | 1.060.751,00 |
| 22.04.2025 | 219,86 | 221,97 | 215,47 | 215,78 | -0,81% | 1.437.907,00 |
| 21.04.2025 | 224,86 | 224,86 | 212,92 | 217,54 | -3,95% | 1.465.097,00 |
| 17.04.2025 | 225,99 | 229,38 | 223,91 | 226,48 | 0,07% | 1.430.155,00 |
| 16.04.2025 | 234,48 | 235,80 | 224,78 | 226,32 | -4,11% | 1.321.259,00 |
| 15.04.2025 | 241,49 | 241,49 | 233,78 | 236,02 | -1,43% | 999.028,00 |
| 14.04.2025 | 247,09 | 249,24 | 237,22 | 239,45 | -0,66% | 1.432.704,00 |
| 11.04.2025 | 241,40 | 243,41 | 234,01 | 241,05 | -0,98% | 1.114.982,00 |
| 10.04.2025 | 243,99 | 248,69 | 236,37 | 243,44 | -1,39% | 1.116.343,00 |
| 09.04.2025 | 217,00 | 250,82 | 215,95 | 246,86 | 12,54% | 2.776.093,00 |
| 08.04.2025 | 235,01 | 239,05 | 216,49 | 219,35 | -3,34% | 1.706.594,00 |
| 07.04.2025 | 225,83 | 239,45 | 217,20 | 226,93 | -1,97% | 1.883.190,00 |
| 04.04.2025 | 228,98 | 248,63 | 224,13 | 231,50 | -1,77% | 3.035.909,00 |
| 03.04.2025 | 236,29 | 245,46 | 232,48 | 235,66 | -7,62% | 2.168.250,00 |
| 02.04.2025 | 239,24 | 256,38 | 239,24 | 255,09 | 5,11% | 1.166.331,00 |
| 01.04.2025 | 235,83 | 245,26 | 235,83 | 242,69 | 1,83% | 995.157,00 |
| 31.03.2025 | 233,62 | 240,59 | 230,51 | 238,33 | 0,28% | 1.104.959,00 |
| 28.03.2025 | 243,60 | 243,93 | 233,17 | 237,67 | -3,22% | 1.126.364,00 |
| 27.03.2025 | 244,77 | 250,39 | 243,33 | 245,59 | 0,46% | 683.614,00 |
| 26.03.2025 | 243,90 | 246,18 | 242,10 | 244,47 | -0,21% | 664.118,00 |
| 25.03.2025 | 247,67 | 251,00 | 242,67 | 244,99 | -1,43% | 669.407,00 |
| 24.03.2025 | 238,13 | 249,73 | 237,66 | 248,55 | 6,24% | 1.010.424,00 |
| 21.03.2025 | 232,47 | 236,94 | 228,04 | 233,96 | -1,10% | 1.287.926,00 |
| 20.03.2025 | 242,74 | 246,87 | 236,21 | 236,57 | -3,27% | 1.227.710,00 |
| 19.03.2025 | 234,38 | 247,86 | 234,38 | 244,58 | 4,57% | 1.250.951,00 |
| 18.03.2025 | 232,36 | 237,78 | 229,46 | 233,90 | -0,09% | 896.859,00 |
| 17.03.2025 | 230,00 | 237,03 | 226,91 | 234,10 | 2,44% | 1.046.276,00 |
| 14.03.2025 | 231,98 | 233,57 | 225,98 | 228,52 | 0,05% | 986.750,00 |
| 13.03.2025 | 242,16 | 243,04 | 224,81 | 228,41 | -6,10% | 1.454.084,00 |
| 12.03.2025 | 241,28 | 250,65 | 240,35 | 243,25 | 3,32% | 1.814.730,00 |
| 11.03.2025 | 231,30 | 237,55 | 227,37 | 235,43 | 1,17% | 1.672.694,00 |
| 10.03.2025 | 236,84 | 237,59 | 220,73 | 232,71 | -3,13% | 2.529.422,00 |
| 07.03.2025 | 252,40 | 254,70 | 230,54 | 240,22 | -6,76% | 3.592.169,00 |
| 06.03.2025 | 268,60 | 268,60 | 255,96 | 257,65 | 8,74% | 3.713.602,00 |
| 05.03.2025 | 229,27 | 239,57 | 226,21 | 236,95 | 2,90% | 2.484.136,00 |
| 04.03.2025 | 230,47 | 233,76 | 222,25 | 230,27 | -2,27% | 1.754.937,00 |
| 03.03.2025 | 249,34 | 249,74 | 234,59 | 235,63 | -5,49% | 1.391.678,00 |
| 28.02.2025 | 243,52 | 249,86 | 243,41 | 249,33 | 2,69% | 1.490.307,00 |
| 27.02.2025 | 249,35 | 250,42 | 241,42 | 242,80 | -2,58% | 1.109.545,00 |
| 26.02.2025 | 240,34 | 253,69 | 237,95 | 249,22 | 5,49% | 1.942.564,00 |
| 25.02.2025 | 237,24 | 240,21 | 234,72 | 236,24 | 0,14% | 1.066.438,00 |
| 24.02.2025 | 237,98 | 238,09 | 229,65 | 235,92 | 0,06% | 1.196.015,00 |
| 21.02.2025 | 243,99 | 245,95 | 233,61 | 235,79 | -2,56% | 873.045,00 |
| 20.02.2025 | 241,65 | 243,51 | 236,74 | 241,99 | -0,05% | 800.236,00 |
| 19.02.2025 | 245,02 | 245,02 | 240,72 | 242,10 | -1,80% | 633.948,00 |
| 18.02.2025 | 247,40 | 250,97 | 242,47 | 246,55 | 0,54% | 815.187,00 |
| 17.02.2025 | 245,43 | 245,43 | 245,20 | 245,23 | 0,05% | - |
| 14.02.2025 | 249,45 | 250,30 | 243,49 | 245,10 | -1,31% | 849.692,00 |
| 13.02.2025 | 251,53 | 253,25 | 247,87 | 248,36 | -0,72% | 594.055,00 |
| 12.02.2025 | 253,24 | 255,19 | 248,23 | 250,17 | -1,91% | 885.025,00 |
| 11.02.2025 | 254,23 | 255,98 | 249,61 | 255,05 | 0,22% | 1.024.897,00 |
| 10.02.2025 | 262,97 | 262,97 | 246,35 | 254,50 | -2,13% | 1.837.206,00 |
| 07.02.2025 | 272,07 | 274,61 | 259,17 | 260,03 | -3,49% | 1.056.478,00 |
| 06.02.2025 | 270,47 | 272,06 | 263,90 | 269,44 | 0,33% | 1.144.577,00 |
| 05.02.2025 | 274,20 | 274,57 | 267,00 | 268,56 | -1,29% | 1.042.571,00 |
| 04.02.2025 | 273,61 | 275,15 | 269,26 | 272,06 | -0,58% | 946.470,00 |
| 03.02.2025 | 277,23 | 277,91 | 268,34 | 273,66 | -3,62% | 1.181.735,00 |
| 31.01.2025 | 292,25 | 295,45 | 280,93 | 283,93 | -3,33% | 681.741,00 |
| 30.01.2025 | 292,48 | 298,71 | 290,39 | 293,71 | 1,30% | 755.830,00 |
| 29.01.2025 | 290,65 | 294,50 | 289,82 | 289,95 | -0,65% | 324.509,00 |
| 28.01.2025 | 285,94 | 292,03 | 285,61 | 291,85 | 2,16% | 492.684,00 |
| 27.01.2025 | 286,93 | 291,54 | 282,75 | 285,68 | -2,13% | 678.840,00 |
| 24.01.2025 | 291,61 | 294,72 | 289,49 | 291,90 | -0,01% | 477.626,00 |
| 23.01.2025 | 287,36 | 295,42 | 287,36 | 291,93 | 1,05% | 869.351,00 |
| 22.01.2025 | 289,98 | 289,98 | 285,30 | 288,91 | -0,23% | 541.841,00 |
| 21.01.2025 | 293,87 | 294,34 | 283,24 | 289,57 | -0,34% | 954.526,00 |
| 17.01.2025 | 293,37 | 293,53 | 289,13 | 290,56 | 0,39% | 415.857,00 |
| 16.01.2025 | 285,56 | 290,78 | 283,95 | 289,44 | 1,46% | 640.151,00 |
| 15.01.2025 | 289,06 | 289,08 | 284,53 | 285,27 | 0,64% | 661.930,00 |
| 14.01.2025 | 285,52 | 287,59 | 281,71 | 283,46 | -0,51% | 507.367,00 |
| 13.01.2025 | 284,00 | 285,69 | 272,09 | 284,90 | -0,75% | 859.966,00 |
| 10.01.2025 | 287,35 | 296,24 | 284,91 | 287,06 | 0,39% | 994.264,00 |
| 08.01.2025 | 279,99 | 286,38 | 278,57 | 285,95 | 1,71% | 673.479,00 |
| 07.01.2025 | 291,22 | 293,71 | 279,66 | 281,14 | -2,89% | 795.219,00 |
| 06.01.2025 | 292,41 | 293,98 | 289,38 | 289,50 | 0,12% | 699.076,00 |
| 03.01.2025 | 287,67 | 292,65 | 284,44 | 289,16 | 1,18% | 674.308,00 |
| 02.01.2025 | 287,16 | 289,61 | 282,18 | 285,80 | 0,26% | 711.960,00 |
| 31.12.2024 | 286,30 | 288,17 | 283,76 | 285,06 | 0,09% | 540.526,00 |
| 30.12.2024 | 287,42 | 288,64 | 281,88 | 284,80 | -2,47% | 674.698,00 |
| 27.12.2024 | 292,44 | 293,62 | 288,65 | 292,00 | -1,03% | 572.720,00 |
| 26.12.2024 | 289,00 | 295,18 | 287,64 | 295,05 | 2,08% | 676.702,00 |
| 24.12.2024 | 284,52 | 289,04 | 283,00 | 289,04 | 1,88% | 306.292,00 |
| 23.12.2024 | 282,34 | 285,49 | 278,58 | 283,70 | -0,54% | 597.512,00 |