100,910$
-1,46%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 103,10 | 103,10 | 99,07 | 100,91 | -1,46% | 645.121,00 |
| 12.03.2025 | 104,38 | 106,15 | 101,53 | 102,40 | 0,86% | 721.448,00 |
| 11.03.2025 | 102,48 | 104,88 | 99,64 | 101,53 | -1,58% | 722.768,00 |
| 10.03.2025 | 106,97 | 106,97 | 100,06 | 103,16 | -5,01% | 1.217.018,00 |
| 07.03.2025 | 115,51 | 115,51 | 105,33 | 108,60 | -6,93% | 1.325.609,00 |
| 06.03.2025 | 111,88 | 119,63 | 110,82 | 116,69 | 2,63% | 1.242.990,00 |
| 05.03.2025 | 111,19 | 113,86 | 109,29 | 113,70 | 1,68% | 910.511,00 |
| 04.03.2025 | 112,70 | 114,40 | 109,83 | 111,82 | -2,66% | 1.156.941,00 |
| 03.03.2025 | 123,80 | 123,80 | 114,60 | 114,88 | -6,17% | 1.160.930,00 |
| 28.02.2025 | 120,92 | 124,05 | 120,19 | 122,43 | 1,38% | 987.662,00 |
| 27.02.2025 | 129,65 | 129,80 | 119,82 | 120,76 | -6,95% | 1.529.083,00 |
| 26.02.2025 | 127,82 | 133,60 | 127,82 | 129,78 | 3,05% | 1.196.793,00 |
| 25.02.2025 | 128,26 | 129,44 | 125,19 | 125,94 | -1,91% | 522.162,00 |
| 24.02.2025 | 129,45 | 129,45 | 125,48 | 128,39 | 0,05% | 950.374,00 |
| 21.02.2025 | 132,81 | 134,07 | 126,50 | 128,33 | -2,93% | 757.082,00 |
| 20.02.2025 | 133,12 | 134,11 | 129,64 | 132,21 | -0,94% | 632.337,00 |
| 19.02.2025 | 138,12 | 138,12 | 131,60 | 133,46 | -3,29% | 697.679,00 |
| 18.02.2025 | 137,93 | 141,33 | 136,43 | 138,00 | 0,54% | 750.037,00 |
| 14.02.2025 | 137,31 | 138,51 | 135,24 | 137,26 | 1,86% | 908.119,00 |
| 13.02.2025 | 131,80 | 134,78 | 130,33 | 134,76 | 2,20% | 826.274,00 |
| 12.02.2025 | 129,22 | 132,38 | 129,08 | 131,86 | 1,32% | 837.581,00 |
| 11.02.2025 | 136,52 | 136,62 | 129,41 | 130,14 | -5,80% | 1.408.117,00 |
| 10.02.2025 | 140,88 | 141,12 | 134,40 | 138,15 | -1,29% | 1.012.633,00 |
| 07.02.2025 | 141,23 | 142,25 | 138,59 | 139,95 | -0,94% | 493.608,00 |
| 06.02.2025 | 145,52 | 146,24 | 140,72 | 141,28 | -1,93% | 783.361,00 |
| 05.02.2025 | 144,99 | 144,99 | 139,57 | 144,06 | -0,11% | 970.257,00 |
| 04.02.2025 | 147,23 | 147,23 | 140,66 | 144,22 | -0,89% | 1.073.768,00 |
| 03.02.2025 | 155,02 | 156,54 | 144,15 | 145,52 | -9,53% | 2.493.176,00 |
| 31.01.2025 | 157,51 | 173,16 | 155,25 | 160,85 | -7,83% | 2.618.993,00 |
| 30.01.2025 | 174,60 | 176,53 | 172,21 | 174,52 | 0,62% | 1.084.072,00 |
| 29.01.2025 | 173,73 | 176,64 | 172,26 | 173,44 | -0,30% | 755.550,00 |
| 28.01.2025 | 168,29 | 173,97 | 168,29 | 173,97 | 3,30% | 550.339,00 |
| 27.01.2025 | 166,33 | 168,46 | 164,80 | 168,42 | -0,20% | 861.984,00 |
| 24.01.2025 | 167,90 | 170,77 | 165,75 | 168,76 | 0,15% | 429.444,00 |
| 23.01.2025 | 164,21 | 168,51 | 163,46 | 168,50 | 3,10% | 979.414,00 |
| 22.01.2025 | 161,34 | 165,85 | 160,93 | 163,44 | 1,04% | 779.789,00 |
| 21.01.2025 | 163,22 | 163,92 | 158,76 | 161,75 | 0,65% | 731.358,00 |
| 17.01.2025 | 155,40 | 162,18 | 154,75 | 160,70 | 4,85% | 917.016,00 |
| 16.01.2025 | 152,01 | 154,46 | 149,98 | 153,27 | 0,82% | 564.433,00 |
| 15.01.2025 | 154,73 | 155,74 | 150,43 | 152,03 | 1,30% | 1.080.610,00 |
| 14.01.2025 | 155,82 | 157,00 | 149,11 | 150,08 | -3,16% | 1.218.784,00 |
| 13.01.2025 | 159,00 | 168,74 | 153,64 | 154,97 | -0,75% | 1.400.688,00 |
| 10.01.2025 | 161,49 | 163,04 | 155,26 | 156,14 | -2,62% | 874.364,00 |
| 08.01.2025 | 159,83 | 160,40 | 153,89 | 160,34 | -0,04% | 624.333,00 |
| 07.01.2025 | 159,55 | 162,00 | 156,71 | 160,41 | 1,60% | 749.325,00 |
| 06.01.2025 | 158,50 | 162,37 | 157,50 | 157,88 | -0,39% | 996.851,00 |
| 03.01.2025 | 155,18 | 158,63 | 151,16 | 158,50 | 3,85% | 574.799,00 |
| 02.01.2025 | 151,91 | 154,92 | 150,59 | 152,62 | 0,53% | 559.622,00 |
| 31.12.2024 | 154,51 | 155,66 | 150,32 | 151,82 | -0,97% | 664.359,00 |
| 30.12.2024 | 152,39 | 154,84 | 150,99 | 153,31 | -2,14% | 524.071,00 |
| 27.12.2024 | 154,41 | 156,76 | 152,87 | 156,67 | 0,58% | 542.248,00 |
| 26.12.2024 | 147,11 | 155,76 | 147,11 | 155,76 | 5,01% | 560.715,00 |
| 24.12.2024 | 147,97 | 149,14 | 143,82 | 148,33 | 0,24% | 249.367,00 |
| 23.12.2024 | 147,27 | 149,46 | 146,19 | 147,98 | 0,16% | 585.146,00 |
| 20.12.2024 | 143,52 | 150,27 | 143,52 | 147,75 | 1,00% | 769.209,00 |
| 19.12.2024 | 146,93 | 148,20 | 144,75 | 146,28 | 0,49% | 411.431,00 |
| 18.12.2024 | 149,59 | 153,04 | 144,63 | 145,57 | -2,32% | 492.412,00 |
| 17.12.2024 | 146,85 | 151,48 | 146,23 | 149,02 | 0,09% | 522.495,00 |
| 16.12.2024 | 144,65 | 149,50 | 143,97 | 148,89 | 3,05% | 618.765,00 |
| 13.12.2024 | 146,52 | 148,79 | 143,58 | 144,49 | -1,53% | 522.012,00 |
| 12.12.2024 | 146,84 | 149,48 | 145,27 | 146,73 | 0,39% | 461.527,00 |
| 11.12.2024 | 148,70 | 150,20 | 145,56 | 146,16 | -0,71% | 602.746,00 |
| 10.12.2024 | 149,00 | 149,62 | 146,90 | 147,21 | -0,86% | 394.293,00 |
| 09.12.2024 | 156,06 | 156,42 | 148,27 | 148,49 | -4,12% | 634.461,00 |
| 06.12.2024 | 150,65 | 155,29 | 149,73 | 154,87 | 4,24% | 806.270,00 |
| 05.12.2024 | 146,46 | 149,72 | 144,25 | 148,57 | 1,94% | 605.443,00 |
| 04.12.2024 | 146,53 | 148,40 | 145,33 | 145,74 | -1,21% | 557.268,00 |
| 03.12.2024 | 146,72 | 148,04 | 141,81 | 147,53 | 1,01% | 492.102,00 |
| 02.12.2024 | 138,04 | 146,15 | 136,23 | 146,05 | 6,50% | 836.376,00 |
| 29.11.2024 | 137,24 | 139,42 | 136,90 | 137,14 | 0,67% | 337.531,00 |
| 27.11.2024 | 139,88 | 141,00 | 135,61 | 136,23 | -1,87% | 649.757,00 |
| 26.11.2024 | 143,70 | 143,70 | 136,35 | 138,83 | -4,55% | 1.159.872,00 |
| 25.11.2024 | 138,70 | 146,42 | 138,20 | 145,45 | 6,13% | 1.206.446,00 |
| 22.11.2024 | 138,47 | 139,63 | 137,00 | 137,05 | 3,32% | 542.575,00 |
| 20.11.2024 | 132,19 | 133,87 | 130,72 | 132,65 | -0,16% | 636.597,00 |
| 19.11.2024 | 132,66 | 133,42 | 129,35 | 132,86 | -0,93% | 829.057,00 |
| 18.11.2024 | 135,78 | 135,90 | 133,21 | 134,11 | -0,67% | 544.372,00 |
| 15.11.2024 | 133,21 | 136,36 | 132,41 | 135,02 | 1,57% | 678.210,00 |
| 14.11.2024 | 133,98 | 135,66 | 132,66 | 132,93 | 0,42% | 594.065,00 |
| 13.11.2024 | 136,05 | 136,92 | 130,82 | 132,37 | -1,68% | 770.952,00 |
| 12.11.2024 | 135,88 | 138,07 | 133,02 | 134,63 | -1,30% | 1.132.237,00 |
| 11.11.2024 | 136,70 | 137,74 | 133,96 | 136,41 | 0,94% | 1.031.055,00 |
| 08.11.2024 | 133,79 | 136,82 | 132,27 | 135,14 | 0,51% | 718.793,00 |
| 07.11.2024 | 127,62 | 134,66 | 126,56 | 134,46 | 5,70% | 917.409,00 |
| 06.11.2024 | 134,08 | 136,17 | 126,29 | 127,21 | -2,26% | 1.353.792,00 |
| 05.11.2024 | 128,00 | 131,00 | 127,76 | 130,15 | 1,15% | 818.569,00 |
| 04.11.2024 | 125,53 | 131,19 | 125,50 | 128,67 | 2,55% | 1.027.218,00 |
| 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 |