258,300€
-1,15%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 265,08 | 271,42 | 264,90 | 267,55 | 1,17% | - |
| 04.05.2026 | 271,30 | 271,67 | 260,80 | 264,45 | -3,15% | - |
| 30.04.2026 | 270,63 | 274,17 | 270,30 | 273,05 | 0,98% | - |
| 29.04.2026 | 274,88 | 274,88 | 270,35 | 270,40 | -1,42% | 81,00 |
| 28.04.2026 | 278,55 | 279,95 | 273,63 | 274,30 | -1,47% | 39,00 |
| 27.04.2026 | 282,98 | 283,02 | 272,42 | 278,40 | -1,68% | 37,00 |
| 24.04.2026 | 282,05 | 283,63 | 277,58 | 283,15 | 0,55% | 32,00 |
| 23.04.2026 | 286,98 | 290,05 | 279,75 | 281,60 | -2,10% | - |
| 22.04.2026 | 291,83 | 293,88 | 285,45 | 287,65 | -1,39% | 48,00 |
| 21.04.2026 | 295,90 | 298,25 | 290,05 | 291,70 | -1,22% | 62,00 |
| 20.04.2026 | 294,13 | 298,30 | 293,73 | 295,30 | 0,07% | 136,00 |
| 17.04.2026 | 286,40 | 295,73 | 286,13 | 295,10 | 3,09% | - |
| 16.04.2026 | 287,95 | 289,98 | 285,25 | 286,25 | -0,45% | - |
| 15.04.2026 | 284,05 | 290,45 | 282,73 | 287,55 | 1,23% | - |
| 14.04.2026 | 282,40 | 287,08 | 281,75 | 284,05 | 0,50% | - |
| 13.04.2026 | 284,25 | 286,15 | 280,65 | 282,65 | -0,79% | - |
| 10.04.2026 | 289,42 | 289,75 | 280,23 | 284,90 | -1,52% | - |
| 09.04.2026 | 286,52 | 292,30 | 285,42 | 289,30 | 0,92% | - |
| 08.04.2026 | 292,02 | 292,73 | 285,00 | 286,65 | 1,20% | 96,00 |
| 07.04.2026 | 292,02 | 292,60 | 279,35 | 283,25 | -0,63% | 56,00 |
| 02.04.2026 | 284,42 | 289,13 | 278,88 | 285,05 | -0,12% | 4.319,00 |
| 01.04.2026 | 282,10 | 286,83 | 281,10 | 285,40 | 1,33% | - |
| 31.03.2026 | 274,00 | 283,35 | 273,35 | 281,65 | 3,34% | 17,00 |
| 30.03.2026 | 272,35 | 275,02 | 269,98 | 272,55 | 0,41% | 150,00 |
| 27.03.2026 | 278,40 | 278,67 | 267,75 | 271,45 | -2,37% | - |
| 26.03.2026 | 284,00 | 286,52 | 275,85 | 278,05 | -2,35% | 28,00 |
| 25.03.2026 | 281,40 | 284,95 | 278,25 | 284,75 | 1,19% | 51,00 |
| 24.03.2026 | 274,77 | 285,00 | 269,98 | 281,40 | 2,51% | - |
| 23.03.2026 | 267,73 | 278,90 | 266,00 | 274,50 | 2,04% | 352,00 |
| 20.03.2026 | 269,38 | 270,88 | 265,17 | 269,00 | -0,26% | 458,00 |
| 19.03.2026 | 262,08 | 269,75 | 259,85 | 269,70 | 3,06% | 290,00 |
| 18.03.2026 | 268,17 | 270,60 | 261,65 | 261,70 | -2,20% | - |
| 17.03.2026 | 262,65 | 271,40 | 262,02 | 267,60 | 1,81% | 234,00 |
| 16.03.2026 | 260,50 | 269,95 | 259,52 | 262,85 | 1,25% | 19,00 |
| 13.03.2026 | 254,85 | 262,90 | 253,98 | 259,60 | 1,90% | - |
| 12.03.2026 | 262,02 | 262,85 | 253,30 | 254,75 | -2,86% | - |
| 11.03.2026 | 262,98 | 266,75 | 261,65 | 262,25 | -0,42% | - |
| 10.03.2026 | 259,10 | 269,05 | 256,35 | 263,35 | 1,58% | 15,00 |
| 09.03.2026 | 261,83 | 263,98 | 249,25 | 259,25 | -1,50% | 32,00 |
| 06.03.2026 | 276,70 | 276,80 | 261,75 | 263,20 | -4,76% | - |
| 05.03.2026 | 258,98 | 295,02 | 258,67 | 276,35 | 6,84% | 346,00 |
| 04.03.2026 | 258,33 | 268,67 | 255,50 | 258,65 | -1,52% | - |
| 03.03.2026 | 259,08 | 262,65 | 248,10 | 262,65 | 1,04% | - |
| 02.03.2026 | 259,25 | 263,02 | 247,58 | 259,95 | 0,19% | - |
| 27.02.2026 | 261,00 | 261,17 | 256,23 | 259,45 | -0,65% | - |
| 26.02.2026 | 260,05 | 267,42 | 259,92 | 261,15 | 0,19% | 10,00 |
| 25.02.2026 | 260,90 | 266,65 | 258,20 | 260,65 | -0,29% | - |
| 24.02.2026 | 264,80 | 265,50 | 256,70 | 261,40 | -1,08% | - |
| 23.02.2026 | 265,63 | 267,88 | 258,85 | 264,25 | -1,25% | - |
| 20.02.2026 | 266,52 | 272,98 | 262,55 | 267,60 | 0,73% | - |
| 19.02.2026 | 263,75 | 266,50 | 260,27 | 265,65 | 0,70% | - |
| 18.02.2026 | 264,45 | 269,30 | 262,73 | 263,80 | -0,08% | - |
| 17.02.2026 | 256,00 | 266,00 | 254,00 | 264,00 | 3,13% | 24,00 |
| 16.02.2026 | 254,00 | 256,00 | 254,00 | 256,00 | 0,00% | 17,00 |
| 13.02.2026 | 248,00 | 257,00 | 231,00 | 256,00 | 3,23% | 4,00 |
| 12.02.2026 | 258,00 | 259,00 | 245,00 | 248,00 | -3,88% | 56,00 |
| 11.02.2026 | 252,00 | 262,00 | 252,00 | 258,00 | 0,00% | 17,00 |
| 10.02.2026 | 268,00 | 268,00 | 255,00 | 258,00 | -3,73% | - |
| 09.02.2026 | 264,00 | 268,00 | 258,00 | 268,00 | 1,52% | - |
| 06.02.2026 | 257,00 | 265,00 | 256,00 | 264,00 | 2,72% | - |
| 05.02.2026 | 254,00 | 259,00 | 252,00 | 257,00 | 0,39% | 2.325,00 |
| 04.02.2026 | 254,00 | 259,00 | 247,00 | 256,00 | 0,00% | - |
| 03.02.2026 | 253,00 | 262,00 | 253,00 | 256,00 | 0,79% | 16,00 |
| 02.02.2026 | 246,00 | 255,00 | 246,00 | 254,00 | 1,60% | - |
| 30.01.2026 | 245,00 | 251,00 | 243,00 | 250,00 | 1,63% | - |
| 29.01.2026 | 242,00 | 246,00 | 240,00 | 246,00 | 1,65% | - |
| 28.01.2026 | 241,00 | 249,00 | 240,00 | 242,00 | 0,00% | - |
| 27.01.2026 | 244,00 | 249,00 | 239,00 | 242,00 | -2,42% | - |
| 26.01.2026 | 250,00 | 252,00 | 247,00 | 248,00 | -1,59% | 120,00 |
| 23.01.2026 | 256,00 | 260,00 | 251,00 | 252,00 | -1,56% | - |
| 22.01.2026 | 262,00 | 268,00 | 253,00 | 256,00 | -4,48% | - |
| 21.01.2026 | 256,00 | 268,00 | 256,00 | 268,00 | 3,08% | - |
| 20.01.2026 | 262,00 | 265,00 | 257,00 | 260,00 | -1,52% | - |
| 19.01.2026 | 262,00 | 264,00 | 259,00 | 264,00 | -0,75% | 16,00 |
| 16.01.2026 | 262,00 | 268,00 | 262,00 | 266,00 | 0,76% | - |
| 15.01.2026 | 262,00 | 265,00 | 260,00 | 264,00 | 1,54% | - |
| 14.01.2026 | 262,00 | 266,00 | 258,00 | 260,00 | -2,99% | - |
| 13.01.2026 | 258,00 | 268,00 | 257,00 | 268,00 | 3,08% | 17,00 |
| 12.01.2026 | 256,00 | 263,00 | 252,00 | 260,00 | -1,52% | - |
| 09.01.2026 | 264,00 | 266,00 | 254,00 | 264,00 | -0,75% | - |
| 08.01.2026 | 265,00 | 267,00 | 261,00 | 266,00 | 0,00% | - |
| 07.01.2026 | 267,00 | 268,00 | 260,00 | 266,00 | -0,75% | - |
| 06.01.2026 | 256,00 | 269,00 | 256,00 | 268,00 | 3,08% | - |
| 05.01.2026 | 255,00 | 267,00 | 251,00 | 260,00 | 1,56% | - |
| 02.01.2026 | 247,00 | 256,00 | 245,00 | 256,00 | 4,92% | - |
| 30.12.2025 | 243,00 | 244,00 | 243,00 | 244,00 | 0,00% | - |
| 29.12.2025 | 245,00 | 247,00 | 241,00 | 244,00 | 0,83% | - |
| 23.12.2025 | 242,00 | 242,00 | 236,00 | 242,00 | 0,83% | - |
| 22.12.2025 | 240,00 | 242,00 | 237,00 | 240,00 | 0,00% | - |
| 19.12.2025 | 230,00 | 240,00 | 230,00 | 240,00 | 3,90% | 108,00 |
| 18.12.2025 | 230,00 | 236,00 | 229,00 | 231,00 | 0,87% | - |
| 17.12.2025 | 220,00 | 231,00 | 220,00 | 229,00 | 3,15% | - |
| 16.12.2025 | 228,00 | 231,00 | 221,00 | 222,00 | -3,48% | - |
| 15.12.2025 | 227,00 | 234,00 | 225,00 | 230,00 | 0,88% | 17,00 |
| 12.12.2025 | 229,00 | 232,00 | 223,00 | 228,00 | -1,72% | 17,00 |
| 11.12.2025 | 228,00 | 235,00 | 227,00 | 232,00 | 0,00% | - |
| 10.12.2025 | 226,00 | 233,00 | 226,00 | 232,00 | 0,87% | - |
| 09.12.2025 | 227,00 | 233,00 | 224,00 | 230,00 | 0,88% | 24,00 |
| 08.12.2025 | 233,00 | 235,00 | 225,00 | 228,00 | -2,56% | - |
| 05.12.2025 | 220,00 | 235,00 | 219,00 | 234,00 | 5,41% | - |