160,580€
-2,60%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 165,24 | 165,24 | 161,20 | 161,20 | -2,22% | 23,00 |
| 07.08.2025 | 165,74 | 165,74 | 164,86 | 164,86 | -2,25% | 224,00 |
| 06.08.2025 | 169,66 | 170,02 | 168,66 | 168,66 | -0,45% | 49,00 |
| 05.08.2025 | 171,10 | 171,38 | 169,42 | 169,42 | 0,13% | 210,00 |
| 04.08.2025 | 168,78 | 170,06 | 167,82 | 169,20 | -0,70% | 123,00 |
| 01.08.2025 | 175,40 | 175,92 | 169,60 | 170,40 | -4,15% | 331,00 |
| 31.07.2025 | 180,08 | 180,86 | 177,68 | 177,78 | -3,59% | 373,00 |
| 30.07.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -1,75% | - |
| 29.07.2025 | 188,26 | 188,40 | 187,00 | 187,68 | -0,53% | 643,00 |
| 28.07.2025 | 189,50 | 189,62 | 188,58 | 188,68 | 1,67% | 42,00 |
| 25.07.2025 | 188,14 | 188,14 | 185,54 | 185,58 | -1,49% | 269,00 |
| 24.07.2025 | 190,46 | 190,76 | 188,38 | 188,38 | -1,74% | 27,00 |
| 23.07.2025 | 191,62 | 192,42 | 191,62 | 191,72 | 0,52% | 600,00 |
| 22.07.2025 | 190,08 | 191,86 | 186,56 | 190,72 | -1,52% | 1.032,00 |
| 21.07.2025 | 198,00 | 198,00 | 192,74 | 193,66 | -2,19% | 380,00 |
| 18.07.2025 | 201,55 | 201,60 | 196,88 | 198,00 | -0,51% | 332,00 |
| 17.07.2025 | 196,20 | 199,90 | 196,12 | 199,02 | 4,29% | 112,00 |
| 16.07.2025 | 193,00 | 195,14 | 190,84 | 190,84 | -2,70% | 349,00 |
| 15.07.2025 | 196,82 | 197,84 | 195,54 | 196,14 | -1,30% | 527,00 |
| 14.07.2025 | 202,00 | 202,00 | 198,72 | 198,72 | -1,92% | 50,00 |
| 11.07.2025 | 203,40 | 203,40 | 201,90 | 202,60 | -1,60% | 136,00 |
| 10.07.2025 | 201,05 | 206,20 | 201,00 | 205,90 | 3,25% | 123,00 |
| 09.07.2025 | 204,50 | 204,60 | 199,42 | 199,42 | -2,27% | 369,00 |
| 08.07.2025 | 201,90 | 204,80 | 201,45 | 204,05 | 0,74% | 130,00 |
| 07.07.2025 | 209,10 | 209,30 | 202,55 | 202,55 | -3,06% | 1.275,00 |
| 04.07.2025 | 207,55 | 209,30 | 207,55 | 208,95 | -1,21% | 9,00 |
| 03.07.2025 | 208,85 | 211,80 | 208,85 | 211,50 | 0,74% | 194,00 |
| 02.07.2025 | 210,10 | 212,75 | 204,30 | 209,95 | 0,00% | 689,00 |
| 01.07.2025 | 201,50 | 209,95 | 199,92 | 209,95 | 4,74% | 158,00 |
| 30.06.2025 | 201,80 | 202,50 | 200,10 | 200,45 | -0,10% | 163,00 |
| 27.06.2025 | 200,90 | 201,00 | 199,98 | 200,65 | 2,42% | 257,00 |
| 26.06.2025 | 198,22 | 200,35 | 195,04 | 195,90 | -1,13% | 199,00 |
| 25.06.2025 | 201,30 | 202,05 | 198,14 | 198,14 | -0,42% | 69,00 |
| 24.06.2025 | 197,38 | 200,60 | 197,34 | 198,98 | 2,97% | 671,00 |
| 23.06.2025 | 197,78 | 198,50 | 193,24 | 193,24 | -2,58% | 698,00 |
| 20.06.2025 | 199,08 | 200,60 | 197,64 | 198,36 | -0,11% | 444,00 |
| 19.06.2025 | 197,30 | 199,84 | 197,28 | 198,58 | -2,03% | 182,00 |
| 18.06.2025 | 205,55 | 205,70 | 202,70 | 202,70 | -2,50% | 777,00 |
| 17.06.2025 | 208,45 | 208,45 | 206,95 | 207,90 | 0,39% | 267,00 |
| 16.06.2025 | 209,10 | 209,20 | 207,10 | 207,10 | -3,18% | 269,00 |
| 13.06.2025 | 210,45 | 214,20 | 210,45 | 213,90 | -0,09% | 249,00 |
| 12.06.2025 | 219,30 | 219,30 | 213,30 | 214,10 | -3,99% | 276,00 |
| 11.06.2025 | 226,50 | 226,50 | 223,00 | 223,00 | -2,51% | 210,00 |
| 10.06.2025 | 228,40 | 229,10 | 225,80 | 228,75 | 0,11% | 394,00 |
| 09.06.2025 | 231,75 | 233,70 | 228,50 | 228,50 | -1,27% | 1.521,00 |
| 06.06.2025 | 227,45 | 241,55 | 226,00 | 231,45 | -21,70% | 1.677,00 |
| 05.06.2025 | 293,05 | 295,60 | 292,85 | 295,60 | 0,10% | 26,00 |
| 04.06.2025 | 296,15 | 296,60 | 295,30 | 295,30 | 0,37% | 25,00 |
| 03.06.2025 | 288,45 | 294,20 | 288,45 | 294,20 | 6,29% | 113,00 |
| 02.06.2025 | 276,55 | 277,45 | 275,45 | 276,80 | 0,05% | 63,00 |
| 30.05.2025 | 279,70 | 279,70 | 276,20 | 276,65 | -2,05% | 16,00 |
| 29.05.2025 | 289,50 | 290,75 | 280,35 | 282,45 | 0,04% | 452,00 |
| 28.05.2025 | 280,75 | 282,35 | 280,75 | 282,35 | 0,27% | 10,00 |
| 27.05.2025 | 275,65 | 282,40 | 275,65 | 281,60 | 2,44% | 136,00 |
| 26.05.2025 | 274,90 | 274,90 | 274,90 | 274,90 | -0,25% | 60,00 |
| 23.05.2025 | 284,50 | 284,50 | 275,20 | 275,60 | -2,86% | 204,00 |
| 22.05.2025 | 281,40 | 283,95 | 278,25 | 283,70 | -1,27% | 103,00 |
| 21.05.2025 | 287,40 | 287,45 | 287,05 | 287,35 | -1,66% | 86,00 |
| 20.05.2025 | 285,55 | 292,60 | 285,55 | 292,20 | 1,28% | 98,00 |
| 19.05.2025 | 281,10 | 288,50 | 281,10 | 288,50 | -0,62% | 321,00 |
| 16.05.2025 | 284,30 | 290,70 | 284,30 | 290,30 | 2,02% | 70,00 |
| 15.05.2025 | 281,40 | 284,55 | 279,00 | 284,55 | 0,25% | 154,00 |
| 14.05.2025 | 276,15 | 283,85 | 276,15 | 283,85 | 2,10% | 127,00 |
| 13.05.2025 | 271,85 | 278,00 | 271,85 | 278,00 | 2,72% | 68,00 |
| 12.05.2025 | 262,90 | 275,80 | 262,90 | 270,65 | 8,30% | 92,00 |
| 09.05.2025 | 251,90 | 251,90 | 249,90 | 249,90 | -0,58% | 125,00 |
| 08.05.2025 | 245,65 | 251,35 | 245,65 | 251,35 | 4,19% | 232,00 |
| 07.05.2025 | 242,45 | 243,55 | 239,55 | 241,25 | -0,14% | 156,00 |
| 06.05.2025 | 244,40 | 244,40 | 240,95 | 241,60 | -1,59% | 99,00 |
| 05.05.2025 | 242,00 | 247,00 | 242,00 | 245,50 | 1,70% | 161,00 |
| 02.05.2025 | 240,75 | 243,45 | 237,35 | 241,40 | 3,25% | 175,00 |
| 30.04.2025 | 238,00 | 239,55 | 232,00 | 233,80 | -1,68% | 93,00 |
| 29.04.2025 | 236,85 | 237,80 | 236,85 | 237,80 | 1,43% | 1,00 |
| 28.04.2025 | 234,15 | 235,60 | 234,15 | 234,45 | -0,55% | 6,00 |
| 25.04.2025 | 235,45 | 236,60 | 235,45 | 235,75 | -0,02% | 2,00 |
| 24.04.2025 | 234,00 | 236,15 | 234,00 | 235,80 | 0,21% | 2,00 |
| 23.04.2025 | 234,30 | 242,25 | 234,30 | 235,30 | 2,46% | 519,00 |
| 22.04.2025 | 223,60 | 229,90 | 223,60 | 229,65 | 4,51% | 30,00 |
| 17.04.2025 | 218,25 | 220,25 | 218,20 | 219,75 | -1,39% | 203,00 |
| 16.04.2025 | 222,95 | 225,40 | 222,25 | 222,85 | -2,62% | 84,00 |
| 15.04.2025 | 231,00 | 231,00 | 228,85 | 228,85 | 0,75% | 53,00 |
| 14.04.2025 | 233,45 | 233,45 | 227,15 | 227,15 | 2,32% | 124,00 |
| 11.04.2025 | 230,05 | 230,05 | 221,70 | 222,00 | -2,16% | 188,00 |
| 10.04.2025 | 247,05 | 247,05 | 226,90 | 226,90 | 2,69% | 382,00 |
| 09.04.2025 | 225,00 | 228,70 | 220,45 | 220,95 | -5,94% | 234,00 |
| 08.04.2025 | 248,45 | 248,45 | 234,80 | 234,90 | -1,14% | 353,00 |
| 07.04.2025 | 227,90 | 237,60 | 224,90 | 237,60 | 1,69% | 337,00 |
| 04.04.2025 | 218,60 | 233,65 | 214,15 | 233,65 | 3,16% | 275,00 |
| 03.04.2025 | 234,00 | 234,00 | 220,50 | 226,50 | -13,55% | 1.101,00 |
| 02.04.2025 | 258,85 | 263,05 | 258,40 | 262,00 | 1,37% | 22,00 |
| 01.04.2025 | 262,25 | 262,25 | 258,45 | 258,45 | -2,19% | 43,00 |
| 31.03.2025 | 264,35 | 266,30 | 263,45 | 264,25 | -1,53% | 303,00 |
| 28.03.2025 | 282,40 | 282,50 | 266,95 | 268,35 | -15,04% | 1.067,00 |
| 27.03.2025 | 318,70 | 322,60 | 315,85 | 315,85 | 1,10% | 162,00 |
| 26.03.2025 | 314,70 | 315,35 | 312,40 | 312,40 | 0,48% | 175,00 |
| 25.03.2025 | 308,30 | 313,80 | 307,45 | 310,90 | 0,47% | 171,00 |
| 24.03.2025 | 302,40 | 309,80 | 301,35 | 309,45 | 3,98% | 42,00 |
| 21.03.2025 | 297,60 | 297,60 | 297,60 | 297,60 | -1,21% | 5,00 |
| 20.03.2025 | 302,60 | 302,60 | 301,25 | 301,25 | 0,52% | 34,00 |
| 19.03.2025 | 299,70 | 299,70 | 299,70 | 299,70 | 1,99% | - |