154,961$
0,38%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 148,19 | 157,61 | 148,19 | 154,37 | 2,31% | 1.767.763,00 |
| 29.07.2026 | 156,01 | 160,14 | 148,80 | 150,89 | -4,87% | 1.180.803,00 |
| 28.07.2026 | 156,13 | 160,51 | 155,80 | 158,62 | 2,26% | 730.662,00 |
| 27.07.2026 | 152,60 | 156,29 | 152,60 | 155,12 | 3,43% | 705.999,00 |
| 24.07.2026 | 147,57 | 151,90 | 147,57 | 149,98 | 1,50% | 753.497,00 |
| 23.07.2026 | 146,58 | 148,22 | 143,87 | 147,76 | -1,08% | 740.974,00 |
| 22.07.2026 | 149,17 | 150,10 | 146,00 | 149,38 | 0,22% | 407.308,00 |
| 21.07.2026 | 150,97 | 152,00 | 146,64 | 149,05 | -0,58% | 794.528,00 |
| 20.07.2026 | 151,00 | 152,18 | 147,80 | 149,92 | -1,67% | 695.137,00 |
| 17.07.2026 | 150,00 | 159,00 | 149,32 | 152,47 | -0,86% | 437.283,00 |
| 16.07.2026 | 152,38 | 159,00 | 152,38 | 153,80 | -0,25% | 531.759,00 |
| 15.07.2026 | 154,81 | 159,44 | 153,72 | 154,19 | -0,97% | 592.772,00 |
| 14.07.2026 | 166,26 | 167,79 | 155,69 | 155,70 | -5,25% | 637.072,00 |
| 13.07.2026 | 163,17 | 167,74 | 162,11 | 164,32 | 1,92% | 612.517,00 |
| 10.07.2026 | 158,44 | 162,43 | 157,54 | 161,23 | 2,45% | 434.396,00 |
| 09.07.2026 | 156,46 | 160,31 | 154,00 | 157,37 | 0,59% | 483.382,00 |
| 08.07.2026 | 157,49 | 159,99 | 153,92 | 156,44 | -1,01% | 466.233,00 |
| 07.07.2026 | 159,91 | 163,28 | 156,63 | 158,03 | -0,47% | 617.674,00 |
| 06.07.2026 | 154,61 | 161,01 | 154,52 | 158,77 | 0,67% | 772.985,00 |
| 02.07.2026 | 161,16 | 163,29 | 155,71 | 157,72 | -2,74% | 477.848,00 |
| 01.07.2026 | 162,42 | 165,80 | 161,54 | 162,17 | -1,28% | 430.801,00 |
| 30.06.2026 | 165,00 | 165,86 | 158,37 | 164,27 | -0,17% | 592.233,00 |
| 29.06.2026 | 175,64 | 175,64 | 163,52 | 164,55 | -7,34% | 1.016.342,00 |
| 26.06.2026 | 173,65 | 178,01 | 172,67 | 177,58 | 1,39% | 1.154.980,00 |
| 25.06.2026 | 177,07 | 178,67 | 173,58 | 175,15 | -1,31% | 529.232,00 |
| 24.06.2026 | 174,69 | 182,79 | 174,67 | 177,48 | 2,26% | 692.750,00 |
| 23.06.2026 | 174,92 | 177,82 | 172,65 | 173,56 | -2,75% | 690.126,00 |
| 22.06.2026 | 177,87 | 184,18 | 175,85 | 178,46 | 2,65% | 1.087.564,00 |
| 19.06.2026 | 173,97 | 174,10 | 173,81 | 173,86 | -0,21% | - |
| 18.06.2026 | 169,85 | 177,19 | 168,27 | 174,22 | 5,13% | 1.026.327,00 |
| 17.06.2026 | 164,80 | 172,70 | 164,11 | 165,72 | 1,97% | 805.524,00 |
| 16.06.2026 | 167,01 | 172,38 | 161,80 | 162,52 | -2,03% | 697.680,00 |
| 15.06.2026 | 171,37 | 177,08 | 165,36 | 165,88 | -2,77% | 695.045,00 |
| 12.06.2026 | 176,56 | 178,07 | 168,18 | 170,61 | -2,50% | 511.778,00 |
| 11.06.2026 | 164,29 | 175,14 | 164,27 | 174,98 | 5,93% | 586.377,00 |
| 10.06.2026 | 169,28 | 172,70 | 162,46 | 165,19 | -3,29% | 824.451,00 |
| 09.06.2026 | 164,63 | 173,07 | 164,63 | 170,81 | 5,31% | 701.522,00 |
| 08.06.2026 | 167,85 | 171,04 | 160,87 | 162,20 | -3,22% | 552.963,00 |
| 05.06.2026 | 168,32 | 170,77 | 165,43 | 167,60 | -0,92% | 471.726,00 |
| 04.06.2026 | 173,98 | 174,66 | 166,45 | 169,15 | -0,90% | 601.035,00 |
| 03.06.2026 | 169,95 | 170,78 | 166,95 | 170,69 | -0,70% | 684.797,00 |
| 02.06.2026 | 169,08 | 175,79 | 168,96 | 171,89 | 1,21% | 619.661,00 |
| 01.06.2026 | 165,39 | 170,89 | 163,28 | 169,84 | -0,02% | 844.466,00 |
| 29.05.2026 | 170,09 | 171,76 | 166,23 | 169,87 | -0,53% | 696.323,00 |
| 28.05.2026 | 166,02 | 175,32 | 162,70 | 170,77 | 3,28% | 923.728,00 |
| 27.05.2026 | 166,32 | 171,51 | 165,00 | 165,35 | 0,77% | 698.226,00 |
| 26.05.2026 | 160,31 | 164,96 | 158,09 | 164,09 | 6,10% | 879.423,00 |
| 22.05.2026 | 154,84 | 156,00 | 151,25 | 154,65 | 0,10% | 597.348,00 |
| 21.05.2026 | 141,01 | 154,70 | 139,57 | 154,49 | 8,59% | 1.008.948,00 |
| 20.05.2026 | 141,49 | 145,55 | 137,76 | 142,27 | 0,52% | 1.280.382,00 |
| 19.05.2026 | 140,21 | 144,90 | 137,53 | 141,54 | 0,32% | 639.479,00 |
| 18.05.2026 | 143,60 | 148,49 | 138,30 | 141,09 | -1,92% | 905.030,00 |
| 15.05.2026 | 156,95 | 156,97 | 143,39 | 143,85 | -1,71% | 1.783.449,00 |
| 14.05.2026 | 147,82 | 150,38 | 140,80 | 146,36 | 0,77% | 1.244.534,00 |
| 13.05.2026 | 144,17 | 146,13 | 139,52 | 145,24 | 0,30% | 1.236.762,00 |
| 12.05.2026 | 143,95 | 149,18 | 141,41 | 144,80 | -5,42% | 1.537.410,00 |
| 11.05.2026 | 162,30 | 164,19 | 152,58 | 153,10 | -6,25% | 830.256,00 |
| 08.05.2026 | 164,99 | 166,00 | 160,74 | 163,30 | -0,04% | 442.652,00 |
| 07.05.2026 | 172,27 | 173,63 | 160,77 | 163,37 | -4,96% | 706.121,00 |
| 06.05.2026 | 168,71 | 172,92 | 167,44 | 171,90 | 3,62% | 423.026,00 |
| 05.05.2026 | 168,11 | 170,55 | 165,57 | 165,90 | -1,05% | 582.273,00 |
| 04.05.2026 | 169,14 | 169,89 | 163,84 | 167,66 | -2,22% | 527.647,00 |
| 01.05.2026 | 170,98 | 171,69 | 167,87 | 171,47 | 0,01% | 414.675,00 |
| 30.04.2026 | 167,63 | 172,14 | 166,85 | 171,45 | 2,82% | 510.579,00 |
| 29.04.2026 | 167,79 | 170,05 | 163,80 | 166,74 | -1,31% | 386.035,00 |
| 28.04.2026 | 170,05 | 171,70 | 164,50 | 168,95 | -0,78% | 426.410,00 |
| 27.04.2026 | 170,08 | 171,29 | 165,86 | 170,28 | 0,94% | 576.498,00 |
| 24.04.2026 | 163,14 | 170,26 | 161,22 | 168,69 | 3,37% | 547.251,00 |
| 23.04.2026 | 164,16 | 165,02 | 160,04 | 163,19 | -0,91% | 328.772,00 |
| 22.04.2026 | 166,42 | 167,20 | 162,39 | 164,69 | -0,72% | 551.849,00 |
| 21.04.2026 | 168,46 | 171,46 | 164,88 | 165,89 | -1,29% | 501.050,00 |
| 20.04.2026 | 162,87 | 169,15 | 159,91 | 168,06 | 3,05% | 681.089,00 |
| 17.04.2026 | 159,17 | 168,17 | 159,02 | 163,09 | 5,26% | 884.057,00 |
| 16.04.2026 | 158,02 | 160,23 | 153,95 | 154,94 | -1,91% | 637.354,00 |
| 15.04.2026 | 158,76 | 160,53 | 156,39 | 157,95 | -0,78% | 393.733,00 |
| 14.04.2026 | 156,09 | 160,98 | 156,09 | 159,19 | 1,78% | 457.241,00 |
| 13.04.2026 | 155,65 | 157,01 | 152,78 | 156,40 | 0,81% | 704.748,00 |
| 10.04.2026 | 157,77 | 158,75 | 153,49 | 155,15 | -1,69% | 506.281,00 |
| 09.04.2026 | 153,49 | 160,65 | 150,00 | 157,82 | 3,89% | 930.018,00 |
| 08.04.2026 | 155,91 | 165,30 | 151,21 | 151,91 | 1,36% | 1.038.312,00 |
| 07.04.2026 | 147,44 | 151,29 | 144,96 | 149,87 | 0,56% | 908.760,00 |
| 06.04.2026 | 138,65 | 149,08 | 138,25 | 149,03 | 10,26% | 1.104.558,00 |
| 02.04.2026 | 138,81 | 140,11 | 133,18 | 135,16 | -5,82% | 1.362.985,00 |
| 01.04.2026 | 147,33 | 148,88 | 142,44 | 143,51 | -1,95% | 759.048,00 |
| 31.03.2026 | 142,70 | 148,87 | 141,34 | 146,36 | 4,59% | 1.011.802,00 |
| 30.03.2026 | 150,76 | 150,76 | 137,27 | 139,94 | -6,23% | 1.049.627,00 |
| 27.03.2026 | 152,72 | 153,70 | 148,05 | 149,23 | -2,36% | 647.766,00 |
| 26.03.2026 | 155,45 | 158,73 | 151,75 | 152,83 | -2,72% | 433.509,00 |
| 25.03.2026 | 159,31 | 163,17 | 154,22 | 157,10 | 0,03% | 446.340,00 |
| 24.03.2026 | 160,08 | 160,89 | 154,73 | 157,05 | -2,57% | 663.306,00 |
| 23.03.2026 | 159,88 | 165,83 | 159,88 | 161,19 | 2,09% | 761.966,00 |
| 20.03.2026 | 163,00 | 163,47 | 156,46 | 157,89 | -2,78% | 877.489,00 |
| 19.03.2026 | 156,47 | 162,88 | 154,48 | 162,40 | 2,86% | 469.791,00 |
| 18.03.2026 | 159,24 | 163,42 | 157,21 | 157,88 | -1,63% | 729.089,00 |
| 17.03.2026 | 159,43 | 162,51 | 156,70 | 160,49 | 2,44% | 914.367,00 |
| 16.03.2026 | 165,25 | 167,02 | 153,59 | 156,66 | -4,54% | 1.083.027,00 |
| 13.03.2026 | 168,56 | 169,02 | 161,62 | 164,11 | -1,94% | 533.476,00 |
| 12.03.2026 | 167,14 | 171,24 | 163,23 | 167,35 | -1,16% | 643.256,00 |
| 11.03.2026 | 171,77 | 173,13 | 168,24 | 169,31 | -2,22% | 387.432,00 |
| 10.03.2026 | 171,16 | 179,52 | 171,16 | 173,15 | -0,41% | 642.576,00 |