249,018$
1,33%
Echtzeit-Aktienkurs Burlington Stores
Bid:
Ask:
Aktienkurse zur Burlington Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 249,34 | 252,00 | 247,97 | 249,63 | 1,58% | 737.716,00 |
| 25.07.2024 | 246,32 | 252,71 | 244,52 | 245,75 | -0,26% | 1.128.770,00 |
| 24.07.2024 | 250,52 | 252,65 | 246,38 | 246,39 | -3,38% | 453.630,00 |
| 23.07.2024 | 252,18 | 255,44 | 251,86 | 255,01 | 1,09% | 458.692,00 |
| 22.07.2024 | 254,01 | 255,00 | 247,12 | 252,25 | 3,09% | 1.046.773,00 |
| 19.07.2024 | 244,89 | 245,98 | 242,17 | 244,70 | -0,61% | 415.844,00 |
| 18.07.2024 | 247,08 | 249,36 | 241,62 | 246,20 | -0,20% | 741.165,00 |
| 17.07.2024 | 248,58 | 255,11 | 246,65 | 246,70 | -3,02% | 614.440,00 |
| 16.07.2024 | 247,37 | 255,59 | 246,01 | 254,39 | 3,92% | 779.650,00 |
| 15.07.2024 | 252,44 | 252,50 | 244,04 | 244,80 | -3,03% | 518.333,00 |
| 12.07.2024 | 251,70 | 255,80 | 249,61 | 252,45 | -0,08% | 862.621,00 |
| 11.07.2024 | 248,04 | 252,73 | 246,75 | 252,65 | 4,27% | 958.581,00 |
| 10.07.2024 | 241,37 | 244,37 | 241,01 | 242,31 | 0,87% | 710.318,00 |
| 09.07.2024 | 239,06 | 243,45 | 239,02 | 240,21 | 0,70% | 585.809,00 |
| 08.07.2024 | 237,87 | 241,42 | 236,01 | 238,54 | 1,21% | 574.338,00 |
| 05.07.2024 | 233,25 | 237,21 | 232,22 | 235,68 | 0,87% | 422.925,00 |
| 03.07.2024 | 234,58 | 236,77 | 233,05 | 233,64 | -0,79% | 342.785,00 |
| 02.07.2024 | 235,34 | 235,71 | 231,24 | 235,50 | 1,06% | 729.005,00 |
| 01.07.2024 | 240,85 | 241,44 | 230,70 | 233,02 | -2,91% | 973.490,00 |
| 28.06.2024 | 236,89 | 242,74 | 236,89 | 240,00 | 0,71% | 1.357.501,00 |
| 27.06.2024 | 235,91 | 240,06 | 235,72 | 238,31 | -0,42% | 468.099,00 |
| 26.06.2024 | 239,59 | 241,41 | 237,75 | 239,31 | -0,55% | 449.056,00 |
| 25.06.2024 | 244,19 | 245,43 | 240,41 | 240,64 | -0,78% | 652.197,00 |
| 24.06.2024 | 241,04 | 244,72 | 239,12 | 242,53 | 1,06% | 980.706,00 |
| 21.06.2024 | 237,21 | 240,14 | 235,82 | 239,98 | 1,00% | 1.080.810,00 |
| 20.06.2024 | 235,11 | 241,26 | 234,45 | 237,60 | 1,62% | 1.124.298,00 |
| 18.06.2024 | 233,04 | 234,81 | 231,51 | 233,82 | 0,18% | 519.096,00 |
| 17.06.2024 | 229,56 | 234,21 | 228,51 | 233,39 | 2,36% | 868.706,00 |
| 14.06.2024 | 228,83 | 230,22 | 226,49 | 228,02 | -1,52% | 608.967,00 |
| 13.06.2024 | 230,01 | 232,98 | 228,95 | 231,53 | 0,06% | 915.854,00 |
| 12.06.2024 | 233,32 | 237,00 | 231,03 | 231,38 | 0,91% | 841.830,00 |
| 11.06.2024 | 231,00 | 233,76 | 228,93 | 229,29 | -0,72% | 985.597,00 |
| 10.06.2024 | 226,46 | 231,67 | 224,50 | 230,95 | 0,76% | 1.753.630,00 |
| 07.06.2024 | 233,14 | 234,31 | 228,38 | 229,21 | -2,01% | 1.054.931,00 |
| 06.06.2024 | 233,49 | 237,12 | 232,43 | 233,90 | -0,68% | 806.030,00 |
| 05.06.2024 | 230,15 | 236,32 | 229,30 | 235,49 | 2,84% | 834.475,00 |
| 04.06.2024 | 234,05 | 235,40 | 228,06 | 228,98 | -2,17% | 1.285.798,00 |
| 03.06.2024 | 242,00 | 242,06 | 233,71 | 234,06 | -2,50% | 1.578.500,00 |
| 31.05.2024 | 239,78 | 243,64 | 232,64 | 240,05 | 1,91% | 1.974.594,00 |
| 30.05.2024 | 232,40 | 241,97 | 230,00 | 235,55 | 17,56% | 4.986.590,00 |
| 29.05.2024 | 198,07 | 201,10 | 196,61 | 200,36 | 0,66% | 1.869.628,00 |
| 28.05.2024 | 200,24 | 203,07 | 197,96 | 199,05 | -0,66% | 1.154.135,00 |
| 24.05.2024 | 193,88 | 202,11 | 193,88 | 200,37 | 7,36% | 1.765.162,00 |
| 23.05.2024 | 185,11 | 188,46 | 183,61 | 186,64 | 0,78% | 1.285.840,00 |
| 22.05.2024 | 190,64 | 191,01 | 181,87 | 185,20 | -2,53% | 1.746.785,00 |
| 21.05.2024 | 191,22 | 192,63 | 189,88 | 190,00 | -0,37% | 713.841,00 |
| 20.05.2024 | 191,25 | 194,08 | 189,74 | 190,71 | -1,26% | 969.429,00 |
| 17.05.2024 | 192,81 | 195,07 | 190,80 | 193,14 | -1,24% | 1.077.141,00 |
| 16.05.2024 | 194,56 | 196,70 | 194,50 | 195,56 | 0,38% | 812.908,00 |
| 15.05.2024 | 196,55 | 197,99 | 193,17 | 194,81 | -0,55% | 828.816,00 |
| 14.05.2024 | 196,53 | 197,58 | 192,60 | 195,88 | 1,06% | 885.695,00 |
| 13.05.2024 | 192,27 | 196,24 | 191,68 | 193,83 | 1,80% | 1.001.464,00 |
| 10.05.2024 | 191,37 | 192,40 | 187,70 | 190,40 | -0,29% | 928.841,00 |
| 09.05.2024 | 187,31 | 191,84 | 185,97 | 190,95 | 1,85% | 881.490,00 |
| 08.05.2024 | 185,60 | 188,46 | 183,78 | 187,48 | -0,13% | 539.471,00 |
| 07.05.2024 | 189,35 | 191,44 | 187,65 | 187,72 | -0,15% | 628.972,00 |
| 06.05.2024 | 185,62 | 189,06 | 185,62 | 188,00 | 1,25% | 852.893,00 |
| 03.05.2024 | 186,06 | 190,40 | 185,50 | 185,68 | 0,74% | 648.616,00 |
| 02.05.2024 | 184,46 | 185,66 | 179,88 | 184,31 | 3,53% | 1.170.096,00 |
| 01.05.2024 | 179,01 | 181,78 | 175,30 | 178,02 | -1,07% | 697.840,00 |
| 30.04.2024 | 181,67 | 184,37 | 179,82 | 179,94 | -1,56% | 952.949,00 |
| 29.04.2024 | 184,48 | 185,43 | 180,57 | 182,80 | -0,75% | 892.556,00 |
| 26.04.2024 | 178,50 | 187,11 | 178,20 | 184,19 | 3,17% | 1.434.454,00 |
| 25.04.2024 | 177,97 | 179,62 | 174,64 | 178,53 | -0,12% | 797.083,00 |
| 24.04.2024 | 180,27 | 183,15 | 178,22 | 178,74 | -1,11% | 975.130,00 |
| 23.04.2024 | 178,62 | 181,85 | 178,59 | 180,75 | 1,75% | 892.567,00 |
| 22.04.2024 | 180,20 | 180,81 | 175,62 | 177,64 | -0,52% | 777.418,00 |
| 19.04.2024 | 179,20 | 182,62 | 177,52 | 178,57 | -0,40% | 1.079.414,00 |
| 18.04.2024 | 181,18 | 182,11 | 178,07 | 179,29 | -0,34% | 604.473,00 |
| 17.04.2024 | 182,10 | 183,32 | 177,90 | 179,91 | -0,56% | 840.591,00 |
| 16.04.2024 | 184,59 | 185,24 | 180,57 | 180,92 | -2,08% | 1.267.996,00 |
| 15.04.2024 | 192,35 | 192,63 | 183,82 | 184,76 | -2,81% | 1.427.602,00 |
| 12.04.2024 | 195,07 | 196,12 | 189,06 | 190,11 | -4,01% | 1.313.977,00 |
| 11.04.2024 | 194,74 | 199,19 | 194,14 | 198,06 | 1,73% | 770.733,00 |
| 10.04.2024 | 195,83 | 197,58 | 192,65 | 194,70 | -2,38% | 1.015.866,00 |
| 09.04.2024 | 199,99 | 200,77 | 198,98 | 199,45 | 0,08% | 1.310.994,00 |
| 08.04.2024 | 200,41 | 202,38 | 198,43 | 199,30 | -0,31% | 1.037.014,00 |
| 05.04.2024 | 202,20 | 203,10 | 199,83 | 199,91 | -1,25% | 1.082.984,00 |
| 04.04.2024 | 213,98 | 214,25 | 202,15 | 202,44 | -4,49% | 2.213.440,00 |
| 03.04.2024 | 220,75 | 221,29 | 211,53 | 211,95 | -4,42% | 1.150.121,00 |
| 02.04.2024 | 225,00 | 225,72 | 219,85 | 221,75 | -3,05% | 1.091.802,00 |
| 01.04.2024 | 231,56 | 232,34 | 227,73 | 228,73 | -1,49% | 1.086.390,00 |
| 28.03.2024 | 230,65 | 232,69 | 230,28 | 232,19 | 0,68% | 782.423,00 |
| 27.03.2024 | 227,00 | 230,68 | 226,24 | 230,62 | 2,59% | 676.152,00 |
| 26.03.2024 | 227,82 | 229,11 | 224,52 | 224,80 | -1,23% | 707.814,00 |
| 25.03.2024 | 226,29 | 231,57 | 226,29 | 227,61 | 0,41% | 766.694,00 |
| 22.03.2024 | 226,20 | 227,12 | 224,78 | 226,67 | -0,29% | 612.642,00 |
| 21.03.2024 | 228,25 | 230,07 | 225,86 | 227,32 | -0,41% | 799.929,00 |
| 20.03.2024 | 223,38 | 228,38 | 222,71 | 228,25 | 1,64% | 1.171.649,00 |
| 19.03.2024 | 218,70 | 225,04 | 218,70 | 224,57 | 2,26% | 739.088,00 |
| 18.03.2024 | 218,87 | 222,25 | 216,15 | 219,61 | 0,72% | 1.070.754,00 |
| 15.03.2024 | 217,72 | 220,33 | 217,25 | 218,03 | -0,20% | 1.017.019,00 |
| 14.03.2024 | 221,00 | 222,25 | 216,64 | 218,46 | -1,19% | 705.838,00 |
| 13.03.2024 | 217,98 | 221,82 | 217,28 | 221,09 | 0,72% | 567.513,00 |
| 12.03.2024 | 215,02 | 220,54 | 215,02 | 219,52 | 2,32% | 733.406,00 |
| 11.03.2024 | 216,63 | 218,98 | 213,32 | 214,54 | -0,79% | 825.577,00 |
| 08.03.2024 | 223,60 | 223,60 | 213,20 | 216,25 | -2,26% | 1.129.483,00 |
| 07.03.2024 | 221,98 | 227,50 | 216,10 | 221,26 | 7,48% | 2.747.008,00 |
| 06.03.2024 | 212,94 | 213,68 | 204,01 | 205,86 | -2,95% | 1.954.004,00 |
| 05.03.2024 | 207,26 | 212,36 | 207,01 | 212,11 | 1,78% | 919.852,00 |