101,842$
0,92%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 102,31 | 103,10 | 99,07 | 100,91 | -1,46% | 645.187,00 |
| 12.03.2025 | 104,58 | 106,15 | 101,53 | 102,40 | 0,86% | 721.698,00 |
| 11.03.2025 | 102,48 | 104,88 | 99,64 | 101,53 | -1,58% | 722.768,00 |
| 10.03.2025 | 106,97 | 106,97 | 100,06 | 103,16 | -5,01% | 1.222.861,00 |
| 07.03.2025 | 114,63 | 115,51 | 105,33 | 108,60 | -6,93% | 1.326.134,00 |
| 06.03.2025 | 111,88 | 119,63 | 110,82 | 116,69 | 2,63% | 1.243.820,00 |
| 05.03.2025 | 111,19 | 113,86 | 109,29 | 113,70 | 1,68% | 920.677,00 |
| 04.03.2025 | 112,70 | 114,40 | 109,83 | 111,82 | -2,66% | 1.159.783,00 |
| 03.03.2025 | 123,80 | 123,80 | 114,60 | 114,88 | -6,17% | 1.173.656,00 |
| 28.02.2025 | 120,89 | 124,05 | 120,19 | 122,43 | 1,38% | 987.827,00 |
| 27.02.2025 | 129,80 | 129,80 | 119,82 | 120,76 | -6,95% | 1.529.262,00 |
| 26.02.2025 | 127,92 | 133,60 | 127,82 | 129,78 | 3,05% | 1.197.025,00 |
| 25.02.2025 | 128,21 | 129,44 | 125,19 | 125,94 | -1,91% | 522.506,00 |
| 24.02.2025 | 129,06 | 129,45 | 125,48 | 128,39 | 0,05% | 1.009.934,00 |
| 21.02.2025 | 134,07 | 134,07 | 126,50 | 128,33 | -2,93% | 757.219,00 |
| 20.02.2025 | 132,78 | 134,11 | 129,64 | 132,21 | -0,94% | 632.344,00 |
| 19.02.2025 | 136,62 | 138,12 | 131,60 | 133,46 | -3,29% | 702.433,00 |
| 18.02.2025 | 137,93 | 141,33 | 136,43 | 138,00 | 0,54% | 750.069,00 |
| 14.02.2025 | 137,31 | 138,51 | 135,24 | 137,26 | 1,86% | 908.119,00 |
| 13.02.2025 | 132,90 | 134,78 | 130,33 | 134,76 | 2,20% | 826.391,00 |
| 12.02.2025 | 129,08 | 132,38 | 129,08 | 131,86 | 1,32% | 837.712,00 |
| 11.02.2025 | 136,62 | 136,62 | 129,41 | 130,14 | -5,80% | 1.409.030,00 |
| 10.02.2025 | 141,00 | 141,12 | 134,40 | 138,15 | -1,29% | 1.018.692,00 |
| 07.02.2025 | 140,70 | 142,25 | 138,59 | 139,95 | -0,94% | 493.792,00 |
| 06.02.2025 | 145,32 | 146,24 | 140,72 | 141,28 | -1,93% | 783.487,00 |
| 05.02.2025 | 144,52 | 144,99 | 139,57 | 144,06 | -0,11% | 970.799,00 |
| 04.02.2025 | 147,11 | 147,23 | 140,66 | 144,22 | -0,89% | 1.083.115,00 |
| 03.02.2025 | 155,02 | 156,54 | 144,15 | 145,52 | -9,53% | 2.495.765,00 |
| 31.01.2025 | 157,25 | 173,16 | 155,25 | 160,85 | -7,83% | 2.619.108,00 |
| 30.01.2025 | 174,25 | 176,53 | 172,21 | 174,52 | 0,62% | 1.129.821,00 |
| 29.01.2025 | 173,41 | 176,64 | 172,26 | 173,44 | -0,30% | 755.727,00 |
| 28.01.2025 | 169,75 | 173,97 | 168,29 | 173,97 | 3,30% | 555.803,00 |
| 27.01.2025 | 166,56 | 168,46 | 164,80 | 168,42 | -0,20% | 862.644,00 |
| 24.01.2025 | 167,40 | 170,77 | 165,75 | 168,76 | 0,15% | 429.613,00 |
| 23.01.2025 | 164,27 | 168,51 | 163,46 | 168,50 | 3,10% | 979.700,00 |
| 22.01.2025 | 160,93 | 165,85 | 160,93 | 163,44 | 1,04% | 784.991,00 |
| 21.01.2025 | 163,22 | 163,92 | 158,76 | 161,75 | 0,65% | 731.624,00 |
| 17.01.2025 | 155,40 | 162,18 | 154,75 | 160,70 | 4,85% | 917.016,00 |
| 16.01.2025 | 152,01 | 154,46 | 149,98 | 153,27 | 0,82% | 564.533,00 |
| 15.01.2025 | 154,86 | 155,74 | 150,43 | 152,03 | 1,30% | 1.108.977,00 |
| 14.01.2025 | 156,42 | 157,00 | 149,11 | 150,08 | -3,16% | 1.219.001,00 |
| 13.01.2025 | 159,00 | 168,74 | 153,64 | 154,97 | -0,75% | 1.414.722,00 |
| 10.01.2025 | 161,49 | 163,04 | 155,26 | 156,14 | -2,62% | 887.160,00 |
| 08.01.2025 | 159,83 | 160,40 | 153,89 | 160,34 | -0,04% | 624.333,00 |
| 07.01.2025 | 160,65 | 162,00 | 156,71 | 160,41 | 1,60% | 749.330,00 |
| 06.01.2025 | 158,70 | 162,37 | 157,50 | 157,88 | -0,39% | 996.878,00 |
| 03.01.2025 | 153,83 | 158,63 | 151,16 | 158,50 | 3,85% | 576.905,00 |
| 02.01.2025 | 151,91 | 154,92 | 150,59 | 152,62 | 0,53% | 567.292,00 |
| 31.12.2024 | 154,51 | 155,66 | 150,32 | 151,82 | -0,97% | 664.359,00 |
| 30.12.2024 | 151,84 | 154,84 | 150,99 | 153,31 | -2,14% | 533.779,00 |
| 27.12.2024 | 154,40 | 156,76 | 152,87 | 156,67 | 0,58% | 542.282,00 |
| 26.12.2024 | 147,11 | 155,76 | 147,11 | 155,76 | 5,01% | 566.554,00 |
| 24.12.2024 | 147,97 | 149,14 | 143,82 | 148,33 | 0,24% | 249.367,00 |
| 23.12.2024 | 147,06 | 149,46 | 146,19 | 147,98 | 0,16% | 630.459,00 |
| 20.12.2024 | 143,83 | 150,27 | 143,52 | 147,75 | 1,00% | 769.551,00 |
| 19.12.2024 | 147,25 | 148,20 | 144,75 | 146,28 | 0,49% | 413.797,00 |
| 18.12.2024 | 149,00 | 153,04 | 144,63 | 145,57 | -2,32% | 492.507,00 |
| 17.12.2024 | 147,00 | 151,48 | 146,23 | 149,02 | 0,09% | 522.566,00 |
| 16.12.2024 | 144,62 | 149,50 | 143,97 | 148,89 | 3,05% | 681.410,00 |
| 13.12.2024 | 146,79 | 148,79 | 143,58 | 144,49 | -1,53% | 522.013,00 |
| 12.12.2024 | 146,60 | 149,48 | 145,27 | 146,73 | 0,39% | 461.717,00 |
| 11.12.2024 | 148,75 | 150,20 | 145,56 | 146,16 | -0,71% | 603.134,00 |
| 10.12.2024 | 149,00 | 149,62 | 146,90 | 147,21 | -0,86% | 394.321,00 |
| 09.12.2024 | 155,84 | 156,42 | 148,27 | 148,49 | -4,12% | 634.691,00 |
| 06.12.2024 | 150,61 | 155,29 | 149,73 | 154,87 | 4,24% | 808.547,00 |
| 05.12.2024 | 144,45 | 149,72 | 144,25 | 148,57 | 1,94% | 608.204,00 |
| 04.12.2024 | 146,76 | 148,40 | 145,33 | 145,74 | -1,21% | 559.697,00 |
| 03.12.2024 | 146,35 | 148,04 | 141,81 | 147,53 | 1,01% | 493.819,00 |
| 02.12.2024 | 138,46 | 146,15 | 136,23 | 146,05 | 6,50% | 882.546,00 |
| 29.11.2024 | 137,24 | 139,42 | 136,90 | 137,14 | 0,67% | 337.531,00 |
| 27.11.2024 | 139,88 | 141,00 | 135,61 | 136,23 | -1,87% | 649.757,00 |
| 26.11.2024 | 142,73 | 143,70 | 136,35 | 138,83 | -4,55% | 1.160.135,00 |
| 25.11.2024 | 138,20 | 146,42 | 138,20 | 145,45 | 6,13% | 1.215.348,00 |
| 22.11.2024 | 138,59 | 139,63 | 137,00 | 137,05 | 0,56% | 544.315,00 |
| 21.11.2024 | 133,11 | 137,28 | 132,49 | 136,29 | 2,74% | 593.268,00 |
| 20.11.2024 | 132,66 | 133,87 | 130,72 | 132,65 | -0,16% | 636.617,00 |
| 19.11.2024 | 132,95 | 133,42 | 129,35 | 132,86 | -0,93% | 838.868,00 |
| 18.11.2024 | 135,90 | 135,90 | 133,21 | 134,11 | -0,67% | 544.526,00 |
| 15.11.2024 | 133,69 | 136,36 | 132,41 | 135,02 | 1,57% | 678.286,00 |
| 14.11.2024 | 133,40 | 135,66 | 132,66 | 132,93 | 0,42% | 602.318,00 |
| 13.11.2024 | 135,87 | 136,92 | 130,82 | 132,37 | -1,68% | 771.318,00 |
| 12.11.2024 | 135,88 | 138,07 | 133,02 | 134,63 | -1,30% | 1.194.341,00 |
| 11.11.2024 | 136,70 | 137,74 | 133,96 | 136,41 | 0,94% | 1.042.963,00 |
| 08.11.2024 | 133,79 | 136,82 | 132,27 | 135,14 | 0,51% | 718.839,00 |
| 07.11.2024 | 127,62 | 134,66 | 126,56 | 134,46 | 5,70% | 919.091,00 |
| 06.11.2024 | 134,08 | 136,17 | 126,29 | 127,21 | -2,26% | 1.407.688,00 |
| 05.11.2024 | 128,00 | 131,00 | 127,76 | 130,15 | 1,15% | 821.503,00 |
| 04.11.2024 | 125,53 | 131,19 | 125,50 | 128,67 | 2,55% | 1.027.332,00 |
| 01.11.2024 | 125,27 | 127,04 | 124,47 | 125,47 | 0,74% | 982.839,00 |
| 31.10.2024 | 127,90 | 127,90 | 124,38 | 124,55 | -2,07% | 894.857,00 |
| 30.10.2024 | 131,76 | 132,72 | 126,32 | 127,18 | -1,70% | 1.701.185,00 |
| 29.10.2024 | 140,00 | 140,81 | 126,55 | 129,38 | -19,75% | 4.728.463,00 |
| 28.10.2024 | 159,59 | 162,46 | 159,48 | 161,22 | 2,04% | 1.285.543,00 |
| 25.10.2024 | 161,27 | 162,05 | 157,18 | 158,00 | -1,73% | 769.015,00 |
| 24.10.2024 | 162,85 | 163,50 | 159,40 | 160,78 | -0,79% | 496.882,00 |
| 23.10.2024 | 161,69 | 162,42 | 158,76 | 162,06 | 0,01% | 391.992,00 |
| 22.10.2024 | 166,26 | 166,26 | 161,66 | 162,04 | -3,12% | 473.188,00 |
| 21.10.2024 | 165,40 | 167,87 | 163,95 | 167,26 | 1,03% | 476.025,00 |
| 18.10.2024 | 168,35 | 168,35 | 165,16 | 165,56 | -0,49% | 237.403,00 |
| 17.10.2024 | 167,61 | 169,83 | 166,25 | 166,38 | -0,43% | 553.352,00 |