273,084$
0,05%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 267,73 | 273,33 | 263,95 | 273,18 | 0,08% | 1.048.125,00 |
| 31.07.2025 | 279,23 | 279,87 | 271,66 | 272,96 | -2,82% | 829.128,00 |
| 30.07.2025 | 281,21 | 283,14 | 278,78 | 280,87 | 0,16% | 1.015.705,00 |
| 29.07.2025 | 288,59 | 288,59 | 278,94 | 280,41 | -2,63% | 921.463,00 |
| 28.07.2025 | 284,26 | 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 | 278,77 | 280,32 | 274,60 | 276,80 | -1,11% | 761.365,00 |
| 23.07.2025 | 277,91 | 279,96 | 275,23 | 279,92 | 1,63% | 905.281,00 |
| 22.07.2025 | 274,99 | 277,19 | 268,36 | 275,44 | 0,56% | 833.811,00 |
| 21.07.2025 | 266,17 | 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 | 253,10 | 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 | 257,15 | 258,01 | 251,90 | 251,90 | -1,56% | 859.606,00 |
| 14.07.2025 | 252,13 | 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 | 253,47 | 258,57 | 252,36 | 252,62 | -0,29% | 1.353.509,00 |
| 09.07.2025 | 251,50 | 254,13 | 248,84 | 253,36 | 1,52% | 1.054.681,00 |
| 08.07.2025 | 250,86 | 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 | 236,89 | 243,48 | 235,44 | 242,28 | 2,22% | 1.041.461,00 |
| 01.07.2025 | 232,24 | 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 | 228,10 | 229,25 | 224,56 | 226,09 | -0,88% | 910.576,00 |
| 24.06.2025 | 225,57 | 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 | 233,49 | 235,00 | 226,69 | 228,17 | -3,29% | 808.187,00 |
| 16.06.2025 | 232,39 | 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 | 237,90 | 237,90 | 232,20 | 237,08 | -0,71% | 732.087,00 |
| 11.06.2025 | 242,13 | 245,47 | 237,11 | 238,77 | -1,10% | 1.032.174,00 |
| 10.06.2025 | 244,24 | 245,92 | 240,56 | 241,43 | -2,23% | 768.230,00 |
| 09.06.2025 | 247,47 | 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 | 239,15 | 244,33 | 236,53 | 242,92 | 1,90% | 1.031.346,00 |
| 04.06.2025 | 237,02 | 243,12 | 237,00 | 238,38 | 0,23% | 964.016,00 |
| 03.06.2025 | 233,19 | 238,61 | 231,91 | 237,83 | 2,13% | 1.050.679,00 |
| 02.06.2025 | 227,00 | 233,19 | 224,76 | 232,86 | 2,01% | 1.738.333,00 |
| 30.05.2025 | 227,65 | 230,00 | 223,27 | 228,27 | 0,21% | 2.005.148,00 |
| 29.05.2025 | 257,16 | 259,16 | 224,88 | 227,80 | -4,52% | 3.386.064,00 |
| 28.05.2025 | 239,12 | 242,58 | 236,34 | 238,59 | -0,88% | 2.406.272,00 |
| 27.05.2025 | 238,50 | 244,25 | 237,36 | 240,71 | 2,54% | 1.598.822,00 |
| 23.05.2025 | 244,14 | 244,14 | 233,76 | 234,74 | -9,40% | 1.939.295,00 |
| 22.05.2025 | 259,11 | 260,77 | 257,20 | 259,10 | 0,31% | 749.023,00 |
| 21.05.2025 | 266,70 | 266,70 | 257,86 | 258,31 | -3,65% | 967.751,00 |
| 20.05.2025 | 270,25 | 271,75 | 265,89 | 268,09 | -0,75% | 962.435,00 |
| 19.05.2025 | 265,45 | 272,08 | 265,18 | 270,12 | 0,42% | 788.684,00 |
| 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 |