118,930$
4,21%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 113,82 | 119,56 | 113,57 | 118,93 | 4,21% | 814.022,00 |
30.05.2024 | 113,81 | 114,64 | 112,75 | 114,12 | 0,11% | 621.017,00 |
29.05.2024 | 111,95 | 114,38 | 110,27 | 114,00 | 1,62% | 440.105,00 |
28.05.2024 | 113,50 | 113,64 | 111,04 | 112,18 | -0,94% | 655.031,00 |
24.05.2024 | 112,52 | 113,98 | 111,00 | 113,25 | 1,82% | 502.512,00 |
23.05.2024 | 110,21 | 112,69 | 109,39 | 111,23 | 0,86% | 801.770,00 |
22.05.2024 | 113,83 | 113,83 | 109,16 | 110,28 | -2,88% | 520.872,00 |
21.05.2024 | 114,89 | 115,26 | 113,11 | 113,55 | -1,25% | 520.475,00 |
20.05.2024 | 113,47 | 115,49 | 112,77 | 114,99 | 1,15% | 639.445,00 |
17.05.2024 | 112,17 | 114,10 | 111,81 | 113,68 | 1,78% | 655.691,00 |
16.05.2024 | 109,98 | 115,97 | 109,60 | 111,69 | 1,55% | 1.298.083,00 |
15.05.2024 | 106,72 | 111,43 | 104,64 | 109,98 | 2,76% | 1.933.181,00 |
14.05.2024 | 107,50 | 108,89 | 105,13 | 107,03 | 0,16% | 1.624.041,00 |
13.05.2024 | 105,38 | 108,99 | 104,68 | 106,86 | 3,00% | 1.454.346,00 |
10.05.2024 | 107,25 | 107,42 | 103,26 | 103,75 | -3,04% | 934.575,00 |
09.05.2024 | 104,64 | 107,95 | 103,76 | 107,00 | 3,28% | 915.545,00 |
08.05.2024 | 99,36 | 105,17 | 98,52 | 103,60 | 0,78% | 1.099.682,00 |
07.05.2024 | 104,75 | 106,24 | 102,48 | 102,80 | -1,86% | 736.207,00 |
06.05.2024 | 105,94 | 106,14 | 104,47 | 104,75 | -0,52% | 553.166,00 |
03.05.2024 | 105,52 | 106,32 | 103,79 | 105,30 | 1,08% | 629.249,00 |
02.05.2024 | 103,94 | 104,47 | 102,73 | 104,18 | 2,08% | 676.399,00 |
01.05.2024 | 106,75 | 107,30 | 101,76 | 102,06 | -4,14% | 1.063.688,00 |
30.04.2024 | 108,58 | 109,16 | 106,20 | 106,47 | -3,02% | 824.417,00 |
29.04.2024 | 109,37 | 110,89 | 108,43 | 109,79 | 1,86% | 614.883,00 |
26.04.2024 | 107,48 | 108,96 | 107,10 | 107,79 | 0,48% | 443.980,00 |
25.04.2024 | 106,19 | 108,21 | 104,72 | 107,28 | -0,07% | 443.578,00 |
24.04.2024 | 106,00 | 108,06 | 105,02 | 107,35 | 0,60% | 473.754,00 |
23.04.2024 | 104,17 | 109,51 | 104,17 | 106,71 | 3,42% | 1.054.521,00 |
22.04.2024 | 100,20 | 104,19 | 99,76 | 103,18 | 3,57% | 864.247,00 |
19.04.2024 | 99,21 | 101,05 | 98,71 | 99,62 | 1,02% | 533.569,00 |
18.04.2024 | 101,20 | 101,68 | 97,56 | 98,61 | -2,41% | 730.610,00 |
17.04.2024 | 101,62 | 102,31 | 98,72 | 101,05 | -0,20% | 545.361,00 |
16.04.2024 | 98,30 | 102,40 | 97,65 | 101,25 | 3,16% | 851.434,00 |
15.04.2024 | 99,38 | 100,54 | 97,55 | 98,15 | -1,04% | 934.796,00 |
12.04.2024 | 100,93 | 101,50 | 98,69 | 99,18 | -1,30% | 658.904,00 |
11.04.2024 | 99,22 | 100,58 | 98,06 | 100,49 | 1,75% | 754.935,00 |
10.04.2024 | 98,92 | 99,68 | 97,54 | 98,76 | -3,05% | 996.312,00 |
09.04.2024 | 102,72 | 103,60 | 100,51 | 101,87 | 0,86% | 727.737,00 |
08.04.2024 | 101,54 | 102,17 | 99,74 | 101,00 | 0,15% | 855.427,00 |
05.04.2024 | 97,99 | 100,92 | 97,83 | 100,85 | 2,65% | 718.696,00 |
04.04.2024 | 99,91 | 104,39 | 97,43 | 98,25 | 0,00% | 974.655,00 |
03.04.2024 | 97,22 | 98,63 | 96,31 | 98,25 | 1,09% | 730.219,00 |
02.04.2024 | 98,09 | 98,65 | 95,28 | 97,19 | -2,46% | 859.386,00 |
01.04.2024 | 95,56 | 100,30 | 95,46 | 99,64 | 4,72% | 1.341.634,00 |
28.03.2024 | 91,56 | 95,37 | 91,56 | 95,15 | 4,19% | 1.085.901,00 |
27.03.2024 | 88,63 | 91,89 | 88,35 | 91,32 | 4,40% | 671.584,00 |
26.03.2024 | 85,85 | 87,63 | 85,49 | 87,47 | 2,69% | 495.667,00 |
25.03.2024 | 85,10 | 86,59 | 84,83 | 85,18 | 0,86% | 517.988,00 |
22.03.2024 | 85,50 | 86,20 | 84,28 | 84,45 | -2,72% | 410.487,00 |
21.03.2024 | 87,46 | 88,07 | 86,07 | 86,81 | -0,74% | 514.201,00 |
20.03.2024 | 84,91 | 87,52 | 84,91 | 87,46 | 2,85% | 463.130,00 |
19.03.2024 | 82,95 | 85,79 | 82,67 | 85,04 | 1,88% | 466.861,00 |
18.03.2024 | 86,35 | 86,63 | 83,36 | 83,47 | -3,67% | 668.720,00 |
15.03.2024 | 85,62 | 87,69 | 85,62 | 86,65 | 0,17% | 698.530,00 |
14.03.2024 | 86,72 | 87,29 | 85,64 | 86,50 | -0,25% | 602.110,00 |
13.03.2024 | 84,76 | 86,90 | 84,33 | 86,72 | 0,87% | 936.897,00 |
12.03.2024 | 88,13 | 88,82 | 85,69 | 85,97 | -2,22% | 521.483,00 |
11.03.2024 | 88,29 | 89,22 | 87,18 | 87,92 | -1,52% | 492.113,00 |
08.03.2024 | 90,97 | 91,45 | 89,20 | 89,28 | -1,00% | 382.041,00 |
07.03.2024 | 89,98 | 91,72 | 89,77 | 90,18 | 0,38% | 453.673,00 |
06.03.2024 | 89,90 | 90,77 | 88,83 | 89,84 | 0,38% | 442.280,00 |
05.03.2024 | 90,72 | 91,35 | 89,48 | 89,50 | -2,08% | 437.905,00 |
04.03.2024 | 91,79 | 92,62 | 91,03 | 91,40 | -0,81% | 579.037,00 |
01.03.2024 | 92,19 | 93,89 | 91,55 | 92,15 | -0,38% | 739.006,00 |
29.02.2024 | 91,32 | 93,46 | 91,32 | 92,50 | 2,78% | 1.209.500,00 |
28.02.2024 | 89,40 | 90,95 | 89,11 | 90,00 | -0,56% | 452.481,00 |
27.02.2024 | 90,52 | 91,14 | 89,61 | 90,51 | 0,59% | 469.979,00 |
26.02.2024 | 88,75 | 91,16 | 88,75 | 89,98 | 1,08% | 569.454,00 |
23.02.2024 | 88,81 | 91,58 | 88,32 | 89,02 | 0,30% | 488.314,00 |
22.02.2024 | 89,36 | 89,74 | 88,13 | 88,75 | 0,33% | 532.411,00 |
21.02.2024 | 88,93 | 89,61 | 87,57 | 88,46 | -1,24% | 669.157,00 |
20.02.2024 | 89,44 | 90,38 | 88,80 | 89,57 | -1,20% | 719.633,00 |
16.02.2024 | 89,45 | 91,11 | 89,02 | 90,66 | 0,07% | 742.138,00 |
15.02.2024 | 91,17 | 91,57 | 89,59 | 90,60 | 0,18% | 505.009,00 |
14.02.2024 | 89,11 | 90,84 | 88,13 | 90,44 | 3,56% | 696.797,00 |
13.02.2024 | 84,80 | 88,76 | 84,41 | 87,33 | -1,66% | 982.397,00 |
12.02.2024 | 87,38 | 89,94 | 87,38 | 88,80 | 1,22% | 964.779,00 |
09.02.2024 | 84,73 | 88,67 | 84,55 | 87,73 | 3,54% | 1.079.267,00 |
08.02.2024 | 84,69 | 87,69 | 84,43 | 84,73 | 0,73% | 822.659,00 |
07.02.2024 | 81,19 | 84,49 | 81,08 | 84,12 | 3,06% | 919.905,00 |
06.02.2024 | 81,70 | 82,48 | 80,83 | 81,62 | 0,12% | 778.563,00 |
05.02.2024 | 80,73 | 82,36 | 80,33 | 81,52 | -0,89% | 1.252.062,00 |
02.02.2024 | 77,70 | 82,99 | 77,11 | 82,25 | 3,93% | 1.521.201,00 |
01.02.2024 | 77,02 | 80,15 | 74,66 | 79,14 | 10,32% | 3.376.106,00 |
31.01.2024 | 73,88 | 75,36 | 71,54 | 71,74 | -2,94% | 1.350.856,00 |
30.01.2024 | 74,77 | 75,77 | 73,56 | 73,91 | -2,02% | 958.229,00 |
29.01.2024 | 73,92 | 75,51 | 73,65 | 75,43 | 2,31% | 835.058,00 |
26.01.2024 | 73,86 | 74,34 | 73,41 | 73,73 | 1,00% | 550.066,00 |
25.01.2024 | 73,91 | 73,98 | 71,97 | 73,00 | -0,11% | 734.910,00 |
24.01.2024 | 74,73 | 74,74 | 73,05 | 73,08 | -0,69% | 894.297,00 |
23.01.2024 | 74,33 | 74,82 | 72,52 | 73,59 | 0,57% | 911.028,00 |
22.01.2024 | 72,31 | 74,18 | 71,54 | 73,17 | 1,78% | 748.757,00 |
19.01.2024 | 70,32 | 72,18 | 69,35 | 71,89 | 2,79% | 586.500,00 |
18.01.2024 | 71,20 | 71,20 | 69,36 | 69,94 | -0,86% | 608.003,00 |
17.01.2024 | 70,34 | 70,67 | 69,63 | 70,55 | -0,95% | 803.877,00 |
16.01.2024 | 70,80 | 71,31 | 70,08 | 71,23 | -1,59% | 880.610,00 |
12.01.2024 | 73,71 | 74,24 | 71,73 | 72,38 | -1,27% | 542.277,00 |
11.01.2024 | 74,12 | 74,12 | 72,09 | 73,31 | -1,48% | 771.725,00 |
10.01.2024 | 71,71 | 74,98 | 71,15 | 74,41 | 3,39% | 886.461,00 |
09.01.2024 | 75,76 | 76,12 | 71,94 | 71,97 | -6,03% | 1.335.700,00 |