0,497$
9,11%
Echtzeit-Aktienkurs Big Lots
Bid:
Ask:
Aktienkurse zur Big Lots Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 0,46 | 0,56 | 0,42 | 0,50 | 9,23% | 8.792.700,00 |
| 05.09.2024 | 0,52 | 0,52 | 0,40 | 0,46 | -10,96% | 5.290.277,00 |
| 04.09.2024 | 0,53 | 0,58 | 0,51 | 0,51 | -3,58% | 1.403.669,00 |
| 03.09.2024 | 0,55 | 0,60 | 0,52 | 0,53 | -2,93% | 2.025.138,00 |
| 30.08.2024 | 0,56 | 0,62 | 0,51 | 0,55 | -4,71% | 4.438.224,00 |
| 29.08.2024 | 0,62 | 0,76 | 0,55 | 0,57 | -38,39% | 9.159.945,00 |
| 28.08.2024 | 0,99 | 1,05 | 0,93 | 0,93 | -5,87% | 1.184.051,00 |
| 27.08.2024 | 1,07 | 1,08 | 0,98 | 0,99 | -8,52% | 1.667.950,00 |
| 26.08.2024 | 1,12 | 1,14 | 1,06 | 1,08 | -3,57% | 463.844,00 |
| 23.08.2024 | 1,08 | 1,15 | 1,07 | 1,12 | 5,66% | 1.027.708,00 |
| 22.08.2024 | 1,13 | 1,13 | 1,03 | 1,06 | -5,36% | 983.890,00 |
| 21.08.2024 | 1,08 | 1,15 | 1,06 | 1,12 | 4,67% | 1.512.662,00 |
| 20.08.2024 | 1,01 | 1,09 | 1,00 | 1,07 | 4,90% | 1.046.117,00 |
| 19.08.2024 | 1,07 | 1,10 | 1,00 | 1,02 | -7,27% | 1.023.189,00 |
| 16.08.2024 | 1,08 | 1,15 | 1,07 | 1,10 | 2,80% | 929.541,00 |
| 15.08.2024 | 1,03 | 1,08 | 1,01 | 1,07 | 7,86% | 716.943,00 |
| 14.08.2024 | 1,00 | 1,03 | 0,95 | 0,99 | 1,22% | 625.533,00 |
| 13.08.2024 | 0,96 | 1,03 | 0,95 | 0,98 | 3,16% | 759.527,00 |
| 12.08.2024 | 0,95 | 0,97 | 0,91 | 0,95 | -2,16% | 853.661,00 |
| 09.08.2024 | 1,04 | 1,05 | 0,96 | 0,97 | -5,73% | 565.744,00 |
| 08.08.2024 | 1,09 | 1,10 | 0,97 | 1,03 | -4,63% | 1.669.183,00 |
| 07.08.2024 | 0,92 | 1,13 | 0,92 | 1,08 | 21,21% | 2.864.616,00 |
| 06.08.2024 | 0,92 | 0,94 | 0,88 | 0,89 | -1,11% | 696.591,00 |
| 05.08.2024 | 0,89 | 0,95 | 0,86 | 0,90 | -6,83% | 1.894.340,00 |
| 02.08.2024 | 1,00 | 1,00 | 0,93 | 0,97 | -5,20% | 2.263.909,00 |
| 01.08.2024 | 1,08 | 1,08 | 1,00 | 1,02 | 0,00% | 1.610.971,00 |
| 31.07.2024 | 1,03 | 1,11 | 1,02 | 1,02 | -0,97% | 1.064.747,00 |
| 30.07.2024 | 1,02 | 1,09 | 1,02 | 1,03 | -0,96% | 743.937,00 |
| 29.07.2024 | 1,09 | 1,10 | 1,02 | 1,04 | -3,70% | 962.663,00 |
| 26.07.2024 | 1,13 | 1,17 | 1,07 | 1,08 | -0,92% | 1.395.086,00 |
| 25.07.2024 | 1,04 | 1,15 | 1,04 | 1,09 | 3,81% | 1.389.083,00 |
| 24.07.2024 | 1,05 | 1,13 | 1,02 | 1,05 | 0,00% | 1.465.957,00 |
| 23.07.2024 | 1,10 | 1,11 | 1,03 | 1,05 | -3,67% | 1.351.847,00 |
| 22.07.2024 | 1,19 | 1,21 | 1,08 | 1,09 | -6,03% | 1.455.901,00 |
| 19.07.2024 | 1,14 | 1,24 | 1,12 | 1,16 | 2,65% | 1.234.413,00 |
| 18.07.2024 | 1,23 | 1,33 | 1,12 | 1,13 | -8,13% | 1.821.564,00 |
| 17.07.2024 | 1,39 | 1,40 | 1,22 | 1,23 | -12,14% | 2.721.972,00 |
| 16.07.2024 | 1,14 | 1,48 | 1,13 | 1,40 | 25,00% | 6.857.006,00 |
| 15.07.2024 | 1,05 | 1,14 | 1,02 | 1,12 | 7,69% | 2.263.900,00 |
| 12.07.2024 | 1,11 | 1,17 | 1,00 | 1,04 | -7,14% | 4.060.302,00 |
| 11.07.2024 | 1,08 | 1,38 | 1,07 | 1,12 | 8,74% | 9.886.497,00 |
| 10.07.2024 | 1,19 | 1,19 | 1,01 | 1,03 | -14,17% | 3.783.982,00 |
| 09.07.2024 | 1,35 | 1,37 | 1,19 | 1,20 | -13,67% | 2.414.721,00 |
| 08.07.2024 | 1,43 | 1,54 | 1,32 | 1,39 | -4,14% | 2.658.665,00 |
| 05.07.2024 | 1,72 | 1,76 | 1,41 | 1,45 | -15,20% | 4.793.616,00 |
| 03.07.2024 | 1,63 | 1,78 | 1,61 | 1,71 | 6,21% | 1.539.554,00 |
| 02.07.2024 | 1,70 | 1,70 | 1,51 | 1,61 | -4,17% | 2.189.622,00 |
| 01.07.2024 | 1,76 | 1,77 | 1,65 | 1,68 | -2,89% | 1.378.511,00 |
| 28.06.2024 | 1,82 | 1,91 | 1,71 | 1,73 | -4,42% | 4.509.210,00 |
| 27.06.2024 | 1,84 | 1,84 | 1,73 | 1,81 | -1,63% | 1.419.111,00 |
| 26.06.2024 | 1,76 | 1,92 | 1,76 | 1,84 | 3,95% | 1.570.534,00 |
| 25.06.2024 | 1,82 | 1,82 | 1,72 | 1,77 | -2,21% | 1.472.717,00 |
| 24.06.2024 | 1,92 | 1,98 | 1,80 | 1,81 | -4,74% | 1.769.890,00 |
| 21.06.2024 | 2,00 | 2,12 | 1,87 | 1,90 | 0,00% | 2.345.376,00 |
| 20.06.2024 | 1,87 | 2,09 | 1,85 | 1,90 | 1,06% | 2.673.437,00 |
| 18.06.2024 | 1,99 | 2,06 | 1,87 | 1,88 | -7,84% | 2.952.594,00 |
| 17.06.2024 | 2,09 | 2,11 | 2,01 | 2,04 | -1,45% | 1.729.897,00 |
| 14.06.2024 | 2,29 | 2,30 | 2,06 | 2,07 | -11,16% | 2.574.313,00 |
| 13.06.2024 | 2,40 | 2,43 | 2,28 | 2,33 | -2,10% | 1.246.126,00 |
| 12.06.2024 | 2,37 | 2,59 | 2,36 | 2,38 | 5,31% | 2.378.196,00 |
| 11.06.2024 | 2,33 | 2,33 | 2,19 | 2,26 | -1,74% | 1.427.352,00 |
| 10.06.2024 | 2,66 | 2,66 | 2,29 | 2,30 | -13,53% | 3.035.258,00 |
| 07.06.2024 | 2,86 | 2,86 | 2,59 | 2,66 | -7,64% | 2.869.987,00 |
| 06.06.2024 | 3,03 | 3,22 | 2,72 | 2,88 | -18,18% | 7.159.452,00 |
| 05.06.2024 | 3,33 | 3,56 | 3,30 | 3,52 | 6,34% | 1.239.723,00 |
| 04.06.2024 | 3,41 | 3,47 | 3,30 | 3,31 | -4,61% | 1.019.193,00 |
| 03.06.2024 | 3,64 | 3,71 | 3,42 | 3,47 | -0,29% | 1.030.781,00 |
| 31.05.2024 | 3,45 | 3,53 | 3,36 | 3,48 | 2,35% | 909.346,00 |
| 30.05.2024 | 3,35 | 3,53 | 3,31 | 3,40 | 2,10% | 753.136,00 |
| 29.05.2024 | 3,29 | 3,43 | 3,24 | 3,33 | 0,00% | 709.239,00 |
| 28.05.2024 | 3,39 | 3,46 | 3,28 | 3,33 | -0,60% | 1.051.080,00 |
| 24.05.2024 | 3,39 | 3,54 | 3,31 | 3,35 | -0,59% | 837.389,00 |
| 23.05.2024 | 3,50 | 3,52 | 3,32 | 3,37 | -3,99% | 1.025.864,00 |
| 22.05.2024 | 3,42 | 3,55 | 3,33 | 3,51 | 1,74% | 1.132.793,00 |
| 21.05.2024 | 3,59 | 3,63 | 3,39 | 3,45 | -3,63% | 1.414.002,00 |
| 20.05.2024 | 3,68 | 3,71 | 3,54 | 3,58 | -3,24% | 1.364.516,00 |
| 17.05.2024 | 3,84 | 3,84 | 3,67 | 3,70 | -3,90% | 1.314.223,00 |
| 16.05.2024 | 3,97 | 4,03 | 3,81 | 3,85 | -2,04% | 1.333.976,00 |
| 15.05.2024 | 4,70 | 4,91 | 3,88 | 3,93 | -16,56% | 3.299.851,00 |
| 14.05.2024 | 4,66 | 5,63 | 4,15 | 4,71 | 26,95% | 9.870.684,00 |
| 13.05.2024 | 3,58 | 4,07 | 3,58 | 3,71 | 4,21% | 1.816.071,00 |
| 10.05.2024 | 3,67 | 3,80 | 3,47 | 3,56 | -3,26% | 811.899,00 |
| 09.05.2024 | 3,44 | 3,68 | 3,40 | 3,68 | 7,29% | 881.940,00 |
| 08.05.2024 | 3,51 | 3,54 | 3,40 | 3,43 | -3,92% | 747.664,00 |
| 07.05.2024 | 3,60 | 3,72 | 3,55 | 3,57 | -0,56% | 641.222,00 |
| 06.05.2024 | 3,63 | 3,71 | 3,56 | 3,59 | 0,00% | 666.708,00 |
| 03.05.2024 | 3,65 | 3,83 | 3,51 | 3,59 | -0,55% | 958.425,00 |
| 02.05.2024 | 3,54 | 3,61 | 3,45 | 3,61 | 3,74% | 654.581,00 |
| 01.05.2024 | 3,51 | 3,70 | 3,44 | 3,48 | -1,14% | 862.376,00 |
| 30.04.2024 | 3,48 | 3,56 | 3,42 | 3,52 | -1,12% | 617.519,00 |
| 29.04.2024 | 3,50 | 3,76 | 3,48 | 3,56 | 2,59% | 1.038.019,00 |
| 26.04.2024 | 3,47 | 3,57 | 3,38 | 3,47 | 0,00% | 596.711,00 |
| 25.04.2024 | 3,38 | 3,48 | 3,28 | 3,47 | 1,76% | 674.219,00 |
| 24.04.2024 | 3,42 | 3,51 | 3,35 | 3,41 | -0,58% | 592.637,00 |
| 23.04.2024 | 3,63 | 3,76 | 3,41 | 3,43 | -5,77% | 978.264,00 |
| 22.04.2024 | 3,70 | 3,74 | 3,56 | 3,64 | -1,62% | 711.535,00 |
| 19.04.2024 | 3,64 | 3,77 | 3,60 | 3,70 | 1,09% | 908.611,00 |
| 18.04.2024 | 3,45 | 3,72 | 3,44 | 3,66 | 6,71% | 863.068,00 |
| 17.04.2024 | 3,49 | 3,66 | 3,41 | 3,43 | -1,72% | 855.577,00 |
| 16.04.2024 | 3,20 | 3,57 | 3,13 | 3,49 | 8,39% | 1.461.017,00 |