125,470$
0,74%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 125,27 | 127,04 | 124,47 | 125,47 | 0,74% | 972.446,00 |
| 31.10.2024 | 127,90 | 127,90 | 124,38 | 124,55 | -2,07% | 870.195,00 |
| 30.10.2024 | 131,76 | 132,72 | 126,32 | 127,18 | -1,70% | 1.692.592,00 |
| 29.10.2024 | 140,00 | 140,81 | 126,55 | 129,38 | -19,75% | 4.701.164,00 |
| 28.10.2024 | 159,59 | 162,46 | 159,48 | 161,22 | 2,04% | 1.161.469,00 |
| 25.10.2024 | 161,27 | 162,05 | 157,18 | 158,00 | -1,73% | 769.000,00 |
| 24.10.2024 | 162,85 | 163,50 | 159,40 | 160,78 | -0,79% | 496.872,00 |
| 23.10.2024 | 161,69 | 162,42 | 158,76 | 162,06 | 0,01% | 391.972,00 |
| 22.10.2024 | 166,26 | 166,26 | 161,66 | 162,04 | -3,12% | 473.138,00 |
| 21.10.2024 | 165,40 | 167,87 | 163,95 | 167,26 | 1,03% | 476.025,00 |
| 18.10.2024 | 168,35 | 168,35 | 165,16 | 165,56 | -0,49% | 237.403,00 |
| 17.10.2024 | 167,61 | 169,83 | 166,25 | 166,38 | -0,43% | 514.284,00 |
| 16.10.2024 | 164,83 | 167,34 | 163,71 | 167,10 | 2,45% | 406.136,00 |
| 15.10.2024 | 161,50 | 164,48 | 160,30 | 163,10 | 0,90% | 355.024,00 |
| 14.10.2024 | 160,04 | 162,40 | 159,07 | 161,65 | 1,44% | 527.579,00 |
| 11.10.2024 | 160,00 | 161,64 | 159,17 | 159,36 | -0,34% | 373.816,00 |
| 10.10.2024 | 160,28 | 161,38 | 158,58 | 159,91 | -0,99% | 551.497,00 |
| 09.10.2024 | 164,37 | 164,80 | 161,46 | 161,51 | -0,06% | 349.662,00 |
| 08.10.2024 | 161,87 | 164,54 | 160,82 | 161,60 | -0,01% | 401.884,00 |
| 07.10.2024 | 164,16 | 164,24 | 159,93 | 161,61 | -2,53% | 462.681,00 |
| 04.10.2024 | 166,59 | 168,63 | 165,22 | 165,80 | 1,28% | 522.013,00 |
| 03.10.2024 | 165,97 | 165,97 | 161,20 | 163,71 | -1,76% | 610.876,00 |
| 02.10.2024 | 165,00 | 168,80 | 164,40 | 166,64 | 0,07% | 451.618,00 |
| 01.10.2024 | 166,23 | 169,07 | 165,06 | 166,52 | -0,45% | 625.884,00 |
| 30.09.2024 | 165,59 | 168,21 | 164,57 | 167,28 | 1,31% | 497.328,00 |
| 27.09.2024 | 168,69 | 169,05 | 164,29 | 165,12 | -1,50% | 444.442,00 |
| 26.09.2024 | 167,00 | 168,16 | 163,36 | 167,64 | 1,55% | 389.630,00 |
| 25.09.2024 | 166,57 | 166,57 | 163,74 | 165,08 | -0,83% | 543.770,00 |
| 24.09.2024 | 165,23 | 167,14 | 163,47 | 166,46 | 1,28% | 260.669,00 |
| 23.09.2024 | 165,71 | 166,60 | 160,61 | 164,35 | -2,06% | 582.568,00 |
| 20.09.2024 | 165,77 | 168,70 | 164,83 | 167,81 | 0,96% | 958.528,00 |
| 19.09.2024 | 163,00 | 166,27 | 161,73 | 166,21 | 3,67% | 481.548,00 |
| 18.09.2024 | 157,09 | 164,43 | 155,72 | 160,33 | 2,16% | 502.221,00 |
| 17.09.2024 | 156,37 | 160,20 | 155,49 | 156,94 | 1,27% | 428.551,00 |
| 16.09.2024 | 154,46 | 157,77 | 153,77 | 154,97 | 0,27% | 422.815,00 |
| 13.09.2024 | 152,37 | 156,27 | 152,11 | 154,55 | 2,73% | 451.253,00 |
| 12.09.2024 | 147,87 | 152,33 | 147,39 | 150,45 | 1,50% | 447.926,00 |
| 11.09.2024 | 153,45 | 153,89 | 146,10 | 148,23 | -3,38% | 697.883,00 |
| 10.09.2024 | 153,50 | 162,16 | 148,32 | 153,42 | 9,94% | 1.992.043,00 |
| 09.09.2024 | 135,03 | 140,47 | 133,78 | 139,55 | 2,98% | 817.706,00 |
| 06.09.2024 | 134,56 | 136,74 | 133,59 | 135,51 | 0,45% | 388.796,00 |
| 05.09.2024 | 135,92 | 137,56 | 133,71 | 134,90 | -0,29% | 301.093,00 |
| 04.09.2024 | 134,26 | 135,62 | 132,59 | 135,29 | -0,13% | 287.664,00 |
| 03.09.2024 | 131,98 | 135,94 | 131,98 | 135,47 | 0,97% | 411.016,00 |
| 30.08.2024 | 138,39 | 138,39 | 132,83 | 134,17 | -2,49% | 502.343,00 |
| 29.08.2024 | 137,57 | 140,18 | 136,10 | 137,60 | 0,95% | 406.207,00 |
| 28.08.2024 | 139,55 | 139,55 | 136,13 | 136,31 | -3,33% | 466.828,00 |
| 27.08.2024 | 140,00 | 141,70 | 138,50 | 141,01 | -0,61% | 447.489,00 |
| 26.08.2024 | 143,37 | 143,57 | 141,18 | 141,88 | -0,36% | 438.341,00 |
| 23.08.2024 | 140,52 | 143,02 | 138,92 | 142,39 | 2,59% | 568.038,00 |
| 22.08.2024 | 138,77 | 139,52 | 137,21 | 138,80 | -0,60% | 284.867,00 |
| 21.08.2024 | 140,84 | 141,51 | 137,77 | 139,64 | 2,17% | 569.951,00 |
| 20.08.2024 | 136,04 | 137,38 | 134,76 | 136,67 | 0,29% | 388.516,00 |
| 19.08.2024 | 137,45 | 139,25 | 135,92 | 136,28 | -0,87% | 361.525,00 |
| 16.08.2024 | 139,01 | 141,42 | 137,27 | 137,48 | -1,81% | 471.343,00 |
| 15.08.2024 | 138,47 | 141,87 | 137,12 | 140,02 | 5,41% | 656.570,00 |
| 14.08.2024 | 135,28 | 135,50 | 132,15 | 132,83 | -1,67% | 336.811,00 |
| 13.08.2024 | 137,99 | 138,78 | 134,07 | 135,09 | -1,37% | 731.606,00 |
| 12.08.2024 | 133,93 | 137,20 | 132,75 | 136,97 | 2,31% | 651.871,00 |
| 09.08.2024 | 130,74 | 133,96 | 129,66 | 133,88 | 1,65% | 919.647,00 |
| 08.08.2024 | 126,88 | 133,48 | 119,80 | 131,71 | 13,84% | 1.625.258,00 |
| 07.08.2024 | 119,62 | 121,30 | 115,01 | 115,70 | -1,58% | 962.168,00 |
| 06.08.2024 | 119,14 | 120,40 | 116,18 | 117,56 | -1,27% | 727.745,00 |
| 05.08.2024 | 110,93 | 119,34 | 110,65 | 119,07 | 0,79% | 926.324,00 |
| 02.08.2024 | 122,00 | 122,12 | 112,64 | 118,14 | -7,36% | 1.242.249,00 |
| 01.08.2024 | 133,76 | 133,76 | 125,33 | 127,53 | -4,46% | 602.321,00 |
| 31.07.2024 | 131,56 | 137,48 | 128,88 | 133,48 | 2,67% | 619.508,00 |
| 30.07.2024 | 131,00 | 131,99 | 128,78 | 130,01 | -0,21% | 410.406,00 |
| 29.07.2024 | 130,13 | 131,49 | 128,65 | 130,29 | 0,35% | 586.301,00 |
| 26.07.2024 | 124,71 | 130,59 | 123,84 | 129,83 | 6,25% | 669.792,00 |
| 25.07.2024 | 120,64 | 123,82 | 118,29 | 122,19 | 3,32% | 547.197,00 |
| 24.07.2024 | 118,25 | 121,04 | 115,38 | 118,26 | -3,49% | 773.921,00 |
| 23.07.2024 | 123,71 | 125,12 | 122,13 | 122,54 | -1,04% | 401.529,00 |
| 22.07.2024 | 122,58 | 125,61 | 120,40 | 123,83 | 3,51% | 905.851,00 |
| 19.07.2024 | 121,15 | 122,39 | 118,64 | 119,63 | -0,03% | 713.119,00 |
| 18.07.2024 | 122,75 | 123,29 | 117,17 | 119,66 | -2,25% | 1.167.990,00 |
| 17.07.2024 | 127,53 | 129,29 | 122,01 | 122,42 | -6,54% | 1.063.507,00 |
| 16.07.2024 | 130,25 | 133,67 | 129,99 | 130,98 | 1,75% | 853.384,00 |
| 15.07.2024 | 124,44 | 130,26 | 123,00 | 128,73 | 2,73% | 1.201.148,00 |
| 12.07.2024 | 127,85 | 128,94 | 125,27 | 125,31 | -1,51% | 678.588,00 |
| 11.07.2024 | 126,78 | 128,13 | 124,59 | 127,23 | 1,65% | 883.853,00 |
| 10.07.2024 | 125,06 | 126,06 | 123,92 | 125,17 | 0,34% | 728.354,00 |
| 09.07.2024 | 128,95 | 129,42 | 122,92 | 124,74 | -3,62% | 632.316,00 |
| 08.07.2024 | 129,76 | 129,77 | 127,90 | 129,43 | 0,95% | 490.296,00 |
| 05.07.2024 | 127,46 | 128,39 | 126,47 | 128,21 | 0,58% | 474.291,00 |
| 03.07.2024 | 131,40 | 131,50 | 127,31 | 127,47 | -2,99% | 335.198,00 |
| 02.07.2024 | 129,95 | 131,40 | 127,63 | 131,40 | 0,98% | 469.404,00 |
| 01.07.2024 | 130,17 | 130,67 | 126,96 | 130,13 | 0,93% | 1.010.232,00 |
| 28.06.2024 | 126,52 | 131,13 | 124,13 | 128,93 | 0,44% | 923.958,00 |
| 27.06.2024 | 126,24 | 128,57 | 124,67 | 128,37 | 0,59% | 793.924,00 |
| 26.06.2024 | 127,71 | 127,94 | 125,57 | 127,62 | -0,17% | 604.029,00 |
| 25.06.2024 | 129,08 | 130,05 | 127,09 | 127,84 | -1,23% | 759.252,00 |
| 24.06.2024 | 129,10 | 132,33 | 128,84 | 129,43 | 0,27% | 633.561,00 |
| 21.06.2024 | 128,19 | 129,41 | 126,81 | 129,08 | 0,31% | 794.204,00 |
| 20.06.2024 | 133,63 | 134,61 | 128,13 | 128,68 | -3,83% | 1.060.314,00 |
| 18.06.2024 | 130,37 | 134,00 | 129,78 | 133,81 | 2,63% | 734.803,00 |
| 17.06.2024 | 127,10 | 130,85 | 126,51 | 130,38 | 3,12% | 732.872,00 |
| 14.06.2024 | 128,88 | 129,79 | 126,13 | 126,44 | -2,90% | 623.956,00 |
| 13.06.2024 | 130,29 | 131,16 | 127,84 | 130,22 | -0,34% | 674.149,00 |
| 12.06.2024 | 130,24 | 132,03 | 129,06 | 130,67 | 2,95% | 605.313,00 |