50,880$
0,95%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,92 | 51,45 | 49,83 | 50,88 | 0,95% | 1.761.498,00 |
| 19.12.2024 | 50,18 | 50,98 | 50,12 | 50,40 | 1,53% | 482.168,00 |
| 18.12.2024 | 52,02 | 52,02 | 49,21 | 49,64 | -4,13% | 466.450,00 |
| 17.12.2024 | 52,18 | 52,64 | 50,58 | 51,78 | -1,43% | 571.668,00 |
| 16.12.2024 | 51,88 | 52,59 | 51,77 | 52,53 | 0,67% | 399.986,00 |
| 13.12.2024 | 51,99 | 52,20 | 51,22 | 52,18 | 1,40% | 243.419,00 |
| 12.12.2024 | 52,66 | 52,83 | 51,33 | 51,46 | -2,57% | 340.309,00 |
| 11.12.2024 | 52,61 | 53,50 | 51,92 | 52,82 | 0,71% | 563.482,00 |
| 10.12.2024 | 53,44 | 53,75 | 52,01 | 52,45 | -0,61% | 416.946,00 |
| 09.12.2024 | 53,20 | 54,14 | 52,63 | 52,77 | -0,51% | 426.116,00 |
| 06.12.2024 | 53,55 | 53,55 | 52,48 | 53,04 | 0,93% | 343.004,00 |
| 05.12.2024 | 53,11 | 53,11 | 51,40 | 52,55 | -2,31% | 463.576,00 |
| 04.12.2024 | 53,39 | 53,91 | 52,94 | 53,79 | 0,69% | 292.947,00 |
| 03.12.2024 | 54,08 | 54,25 | 53,15 | 53,42 | -1,22% | 285.004,00 |
| 02.12.2024 | 52,09 | 54,13 | 51,96 | 54,08 | 3,82% | 557.393,00 |
| 29.11.2024 | 51,48 | 52,24 | 51,45 | 52,09 | 1,66% | 199.199,00 |
| 27.11.2024 | 51,59 | 52,17 | 50,91 | 51,24 | -1,08% | 350.664,00 |
| 26.11.2024 | 50,78 | 52,17 | 50,66 | 51,80 | 1,05% | 636.972,00 |
| 25.11.2024 | 49,38 | 52,13 | 49,16 | 51,26 | 4,91% | 774.719,00 |
| 22.11.2024 | 48,51 | 49,70 | 46,53 | 48,86 | 3,47% | 721.552,00 |
| 20.11.2024 | 47,28 | 47,30 | 46,10 | 47,22 | -0,06% | 294.984,00 |
| 19.11.2024 | 47,12 | 47,46 | 46,39 | 47,25 | -1,11% | 268.385,00 |
| 18.11.2024 | 48,27 | 48,65 | 47,61 | 47,78 | -0,29% | 372.352,00 |
| 15.11.2024 | 48,50 | 49,06 | 47,74 | 47,92 | -1,68% | 278.052,00 |
| 14.11.2024 | 49,04 | 49,78 | 48,61 | 48,74 | -0,12% | 350.298,00 |
| 13.11.2024 | 48,12 | 49,65 | 48,04 | 48,80 | 2,50% | 545.569,00 |
| 12.11.2024 | 45,83 | 48,08 | 45,83 | 47,61 | 5,47% | 556.252,00 |
| 11.11.2024 | 45,94 | 46,11 | 44,97 | 45,14 | -0,31% | 285.467,00 |
| 08.11.2024 | 45,47 | 45,92 | 45,13 | 45,28 | -0,85% | 453.116,00 |
| 07.11.2024 | 45,49 | 46,52 | 45,39 | 45,67 | 0,53% | 269.687,00 |
| 06.11.2024 | 45,36 | 46,10 | 44,96 | 45,43 | 2,83% | 459.507,00 |
| 05.11.2024 | 42,74 | 44,27 | 42,74 | 44,18 | 2,89% | 350.653,00 |
| 04.11.2024 | 42,20 | 43,21 | 42,20 | 42,94 | 1,80% | 307.212,00 |
| 01.11.2024 | 42,93 | 43,30 | 42,01 | 42,18 | -0,89% | 329.204,00 |
| 31.10.2024 | 43,34 | 43,44 | 42,53 | 42,56 | -1,69% | 333.063,00 |
| 30.10.2024 | 43,20 | 43,94 | 43,06 | 43,29 | 0,39% | 323.575,00 |
| 29.10.2024 | 42,51 | 43,21 | 42,28 | 43,12 | 0,02% | 323.873,00 |
| 28.10.2024 | 42,77 | 43,20 | 42,58 | 43,11 | 1,70% | 239.467,00 |
| 25.10.2024 | 43,34 | 43,62 | 42,11 | 42,39 | -1,19% | 297.746,00 |
| 24.10.2024 | 42,80 | 43,14 | 42,45 | 42,90 | 0,66% | 253.390,00 |
| 23.10.2024 | 42,76 | 42,86 | 42,36 | 42,62 | -0,72% | 280.412,00 |
| 22.10.2024 | 43,55 | 43,61 | 42,72 | 42,93 | -1,63% | 336.296,00 |
| 21.10.2024 | 44,59 | 44,59 | 43,53 | 43,64 | -2,04% | 370.952,00 |
| 18.10.2024 | 44,34 | 44,68 | 44,13 | 44,55 | 0,93% | 351.374,00 |
| 17.10.2024 | 44,37 | 44,48 | 44,00 | 44,14 | -0,38% | 372.354,00 |
| 16.10.2024 | 43,95 | 44,68 | 43,74 | 44,31 | 2,07% | 325.308,00 |
| 15.10.2024 | 43,07 | 44,37 | 42,89 | 43,41 | 0,77% | 343.048,00 |
| 14.10.2024 | 42,34 | 43,09 | 42,15 | 43,08 | 1,72% | 304.791,00 |
| 11.10.2024 | 41,27 | 42,44 | 41,15 | 42,35 | 2,27% | 448.087,00 |
| 10.10.2024 | 41,34 | 41,57 | 40,80 | 41,41 | -0,22% | 415.007,00 |
| 09.10.2024 | 42,26 | 42,26 | 41,39 | 41,50 | -1,38% | 416.215,00 |
| 08.10.2024 | 42,50 | 42,71 | 41,96 | 42,08 | -0,68% | 236.845,00 |
| 07.10.2024 | 43,11 | 43,16 | 41,48 | 42,37 | -2,37% | 370.164,00 |
| 04.10.2024 | 42,06 | 43,43 | 41,99 | 43,40 | 5,03% | 414.678,00 |
| 03.10.2024 | 41,62 | 41,62 | 40,99 | 41,32 | -1,20% | 307.321,00 |
| 02.10.2024 | 42,63 | 42,82 | 41,76 | 41,82 | -2,70% | 317.692,00 |
| 01.10.2024 | 43,70 | 43,70 | 42,59 | 42,98 | -2,25% | 436.842,00 |
| 30.09.2024 | 43,83 | 44,04 | 43,52 | 43,97 | -0,14% | 373.635,00 |
| 27.09.2024 | 43,53 | 44,35 | 43,46 | 44,03 | 2,23% | 324.387,00 |
| 26.09.2024 | 42,88 | 43,14 | 42,61 | 43,07 | 2,09% | 300.895,00 |
| 25.09.2024 | 43,01 | 43,11 | 42,12 | 42,19 | -2,02% | 385.857,00 |
| 24.09.2024 | 43,51 | 43,69 | 43,05 | 43,06 | -0,51% | 307.000,00 |
| 23.09.2024 | 43,84 | 44,01 | 43,13 | 43,28 | -1,30% | 514.952,00 |
| 20.09.2024 | 44,42 | 44,42 | 43,67 | 43,85 | -1,73% | 1.359.537,00 |
| 19.09.2024 | 44,84 | 45,15 | 44,43 | 44,62 | 1,23% | 458.670,00 |
| 18.09.2024 | 44,36 | 45,51 | 43,84 | 44,08 | -0,99% | 385.599,00 |
| 17.09.2024 | 44,27 | 44,95 | 43,92 | 44,52 | 1,00% | 327.246,00 |
| 16.09.2024 | 44,12 | 44,21 | 43,57 | 44,08 | 0,23% | 421.837,00 |
| 13.09.2024 | 42,78 | 44,31 | 42,59 | 43,98 | 4,84% | 367.647,00 |
| 12.09.2024 | 41,56 | 42,01 | 40,93 | 41,95 | 1,06% | 272.945,00 |
| 11.09.2024 | 42,14 | 42,49 | 41,41 | 41,51 | -2,19% | 453.808,00 |
| 10.09.2024 | 41,39 | 42,54 | 41,35 | 42,44 | 2,07% | 336.834,00 |
| 09.09.2024 | 41,40 | 41,76 | 41,11 | 41,58 | 0,65% | 312.263,00 |
| 06.09.2024 | 42,14 | 42,14 | 41,12 | 41,31 | -1,71% | 280.572,00 |
| 05.09.2024 | 42,41 | 42,60 | 41,73 | 42,03 | 1,72% | 335.427,00 |
| 04.09.2024 | 41,38 | 41,54 | 41,11 | 41,32 | -0,60% | 238.279,00 |
| 03.09.2024 | 41,56 | 42,23 | 41,33 | 41,57 | -0,79% | 296.813,00 |
| 30.08.2024 | 42,19 | 42,19 | 41,69 | 41,90 | 0,17% | 361.933,00 |
| 29.08.2024 | 41,93 | 42,35 | 40,96 | 41,83 | 0,34% | 281.021,00 |
| 28.08.2024 | 42,59 | 42,82 | 41,53 | 41,69 | -2,89% | 466.649,00 |
| 27.08.2024 | 42,57 | 43,05 | 42,10 | 42,93 | 1,11% | 368.709,00 |
| 26.08.2024 | 43,05 | 43,97 | 42,45 | 42,46 | -2,84% | 471.820,00 |
| 23.08.2024 | 41,82 | 45,47 | 41,62 | 43,70 | 4,87% | 909.056,00 |
| 22.08.2024 | 41,87 | 42,01 | 40,73 | 41,67 | -0,88% | 567.880,00 |
| 21.08.2024 | 42,68 | 43,20 | 41,56 | 42,04 | -0,05% | 261.588,00 |
| 20.08.2024 | 42,20 | 42,24 | 41,79 | 42,06 | -0,54% | 241.200,00 |
| 19.08.2024 | 42,79 | 43,03 | 42,18 | 42,29 | -1,44% | 219.329,00 |
| 16.08.2024 | 42,36 | 43,49 | 42,24 | 42,91 | 0,87% | 324.457,00 |
| 15.08.2024 | 42,99 | 43,43 | 42,15 | 42,54 | 2,41% | 364.032,00 |
| 14.08.2024 | 42,19 | 42,20 | 41,16 | 41,54 | -1,10% | 311.525,00 |
| 13.08.2024 | 41,39 | 42,27 | 41,24 | 42,00 | 2,39% | 359.268,00 |
| 12.08.2024 | 41,25 | 41,51 | 40,56 | 41,02 | -0,05% | 295.658,00 |
| 09.08.2024 | 40,63 | 41,30 | 40,32 | 41,04 | 1,18% | 228.938,00 |
| 08.08.2024 | 40,17 | 40,69 | 39,69 | 40,56 | 2,58% | 335.292,00 |
| 07.08.2024 | 40,13 | 40,47 | 39,07 | 39,54 | 0,43% | 279.595,00 |
| 06.08.2024 | 38,90 | 39,58 | 38,57 | 39,37 | 1,42% | 306.362,00 |
| 05.08.2024 | 37,40 | 38,88 | 36,85 | 38,82 | -1,27% | 502.031,00 |
| 02.08.2024 | 39,33 | 39,51 | 38,50 | 39,32 | -4,07% | 386.961,00 |
| 01.08.2024 | 43,17 | 43,38 | 40,15 | 40,99 | -5,09% | 363.370,00 |
| 31.07.2024 | 42,93 | 44,37 | 42,16 | 43,19 | 0,75% | 538.584,00 |