121,890$
-3,38%
Echtzeit-Aktienkurs Boot Barn Holdings
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 124,51 | 126,25 | 119,21 | 121,89 | -3,38% | 661.574,00 |
| 28.09.2026 | 123,24 | 126,92 | 122,01 | 126,16 | 2,32% | 815.539,00 |
| 25.09.2026 | 126,26 | 126,67 | 122,80 | 123,30 | -2,14% | 493.413,00 |
| 24.09.2026 | 124,93 | 127,39 | 123,44 | 126,00 | 1,21% | 584.051,00 |
| 23.09.2026 | 127,43 | 128,68 | 123,63 | 124,49 | -3,71% | 463.589,00 |
| 22.09.2026 | 126,99 | 131,80 | 126,83 | 129,28 | 3,98% | 874.855,00 |
| 21.09.2026 | 124,09 | 126,27 | 122,16 | 124,33 | 1,15% | 576.327,00 |
| 18.09.2026 | 123,48 | 124,69 | 122,58 | 122,92 | 0,07% | 982.748,00 |
| 17.09.2026 | 125,10 | 125,20 | 120,64 | 122,83 | 0,07% | 678.516,00 |
| 16.09.2026 | 128,66 | 130,47 | 122,46 | 122,75 | -4,38% | 1.461.881,00 |
| 15.09.2026 | 142,00 | 143,52 | 126,80 | 128,37 | -10,13% | 1.891.731,00 |
| 14.09.2026 | 141,91 | 145,49 | 141,62 | 142,84 | -1,07% | 487.315,00 |
| 11.09.2026 | 141,72 | 145,77 | 141,72 | 144,39 | 2,64% | 502.764,00 |
| 10.09.2026 | 140,57 | 142,79 | 139,04 | 140,68 | -1,64% | 615.699,00 |
| 09.09.2026 | 151,01 | 152,15 | 142,72 | 143,02 | -6,28% | 597.483,00 |
| 08.09.2026 | 154,11 | 154,96 | 151,35 | 152,60 | -1,10% | 363.647,00 |
| 04.09.2026 | 147,11 | 155,03 | 147,11 | 154,29 | 4,70% | 463.976,00 |
| 03.09.2026 | 150,30 | 151,09 | 146,27 | 147,36 | -0,87% | 394.406,00 |
| 02.09.2026 | 148,22 | 150,66 | 147,85 | 148,66 | -0,08% | 432.836,00 |
| 01.09.2026 | 149,26 | 153,20 | 147,79 | 148,78 | -1,23% | 716.699,00 |
| 31.08.2026 | 154,34 | 154,62 | 150,17 | 150,63 | -2,73% | 436.447,00 |
| 28.08.2026 | 156,51 | 158,55 | 154,71 | 154,85 | -0,49% | 337.936,00 |
| 27.08.2026 | 158,74 | 158,74 | 153,73 | 155,62 | -2,57% | 551.516,00 |
| 26.08.2026 | 160,48 | 162,56 | 159,07 | 159,72 | 0,02% | 399.675,00 |
| 25.08.2026 | 161,69 | 164,19 | 157,38 | 159,69 | -1,31% | 895.325,00 |
| 24.08.2026 | 167,18 | 168,84 | 160,75 | 161,81 | -2,27% | 724.976,00 |
| 21.08.2026 | 162,87 | 167,18 | 162,13 | 165,57 | 3,34% | 573.518,00 |
| 20.08.2026 | 165,89 | 166,15 | 158,79 | 160,22 | -5,29% | 707.246,00 |
| 19.08.2026 | 159,41 | 169,23 | 159,41 | 169,17 | 7,01% | 737.936,00 |
| 18.08.2026 | 162,35 | 163,68 | 157,85 | 158,09 | -3,68% | 593.890,00 |
| 17.08.2026 | 161,47 | 164,54 | 160,12 | 164,13 | 0,50% | 688.456,00 |
| 14.08.2026 | 162,87 | 164,93 | 161,28 | 163,32 | 0,52% | 505.098,00 |
| 13.08.2026 | 162,04 | 166,14 | 159,04 | 162,48 | 1,08% | 557.270,00 |
| 12.08.2026 | 167,35 | 167,35 | 160,47 | 160,74 | -3,05% | 628.282,00 |
| 11.08.2026 | 167,77 | 170,47 | 165,09 | 165,80 | -1,65% | 531.780,00 |
| 10.08.2026 | 166,71 | 172,06 | 165,08 | 168,59 | 3,05% | 588.126,00 |
| 07.08.2026 | 162,85 | 165,54 | 161,60 | 163,60 | -0,27% | 510.842,00 |
| 06.08.2026 | 162,01 | 170,52 | 161,34 | 164,04 | 1,82% | 722.055,00 |
| 05.08.2026 | 162,69 | 165,55 | 159,44 | 161,11 | -1,33% | 601.109,00 |
| 04.08.2026 | 161,52 | 165,63 | 161,32 | 163,28 | 2,95% | 912.903,00 |
| 03.08.2026 | 153,78 | 164,61 | 153,78 | 158,60 | 6,45% | 1.001.868,00 |
| 31.07.2026 | 154,00 | 154,00 | 148,71 | 148,99 | -3,49% | 925.226,00 |
| 30.07.2026 | 148,19 | 157,61 | 148,19 | 154,37 | 2,31% | 1.767.659,00 |
| 29.07.2026 | 156,01 | 160,14 | 148,80 | 150,89 | -4,87% | 1.179.683,00 |
| 28.07.2026 | 156,13 | 160,51 | 155,80 | 158,62 | 2,26% | 730.618,00 |
| 27.07.2026 | 152,60 | 156,29 | 152,60 | 155,12 | 3,43% | 705.993,00 |
| 24.07.2026 | 147,57 | 151,90 | 147,57 | 149,98 | 1,50% | 753.492,00 |
| 23.07.2026 | 146,58 | 148,22 | 143,87 | 147,76 | -1,08% | 740.974,00 |
| 22.07.2026 | 149,17 | 150,10 | 146,00 | 149,38 | 0,22% | 407.085,00 |
| 21.07.2026 | 150,97 | 152,00 | 146,64 | 149,05 | -0,58% | 794.526,00 |
| 20.07.2026 | 151,00 | 152,18 | 147,80 | 149,92 | -1,67% | 695.136,00 |
| 17.07.2026 | 150,00 | 159,00 | 149,32 | 152,47 | -0,86% | 437.283,00 |
| 16.07.2026 | 152,38 | 159,00 | 152,38 | 153,80 | -0,25% | 531.753,00 |
| 15.07.2026 | 154,81 | 159,44 | 153,72 | 154,19 | -0,97% | 572.697,00 |
| 14.07.2026 | 166,26 | 167,79 | 155,69 | 155,70 | -5,25% | 637.053,00 |
| 13.07.2026 | 163,17 | 167,74 | 162,11 | 164,32 | 1,92% | 612.509,00 |
| 10.07.2026 | 158,44 | 162,43 | 157,54 | 161,23 | 2,45% | 434.391,00 |
| 09.07.2026 | 156,46 | 160,31 | 154,00 | 157,37 | 0,59% | 483.381,00 |
| 08.07.2026 | 157,49 | 159,99 | 153,92 | 156,44 | -1,01% | 466.232,00 |
| 07.07.2026 | 159,91 | 163,28 | 156,63 | 158,03 | -0,47% | 617.653,00 |
| 06.07.2026 | 154,61 | 161,01 | 154,52 | 158,77 | 0,67% | 752.289,00 |
| 02.07.2026 | 161,16 | 163,29 | 155,71 | 157,72 | -2,74% | 477.848,00 |
| 01.07.2026 | 162,42 | 165,80 | 161,54 | 162,17 | -1,28% | 430.801,00 |
| 30.06.2026 | 165,00 | 165,86 | 158,37 | 164,27 | -0,17% | 581.320,00 |
| 29.06.2026 | 175,64 | 175,64 | 163,52 | 164,55 | -7,34% | 1.016.098,00 |
| 26.06.2026 | 173,65 | 178,01 | 172,67 | 177,58 | 1,39% | 1.141.344,00 |
| 25.06.2026 | 177,07 | 178,67 | 173,58 | 175,15 | -1,31% | 529.232,00 |
| 24.06.2026 | 174,69 | 182,79 | 174,67 | 177,48 | 2,26% | 692.693,00 |
| 23.06.2026 | 174,92 | 177,82 | 172,65 | 173,56 | -2,75% | 668.704,00 |
| 22.06.2026 | 177,87 | 184,18 | 175,85 | 178,46 | 2,43% | 1.087.491,00 |
| 18.06.2026 | 169,85 | 177,19 | 168,27 | 174,22 | 5,13% | 1.026.327,00 |
| 17.06.2026 | 164,80 | 172,70 | 164,11 | 165,72 | 1,97% | 800.767,00 |
| 16.06.2026 | 167,01 | 172,38 | 161,80 | 162,52 | -2,03% | 697.661,00 |
| 15.06.2026 | 171,37 | 177,08 | 165,36 | 165,88 | -2,77% | 694.965,00 |
| 12.06.2026 | 176,56 | 178,07 | 168,18 | 170,61 | -2,50% | 511.627,00 |
| 11.06.2026 | 164,29 | 175,14 | 164,27 | 174,98 | 5,93% | 586.158,00 |
| 10.06.2026 | 169,28 | 172,70 | 162,46 | 165,19 | -3,29% | 824.451,00 |
| 09.06.2026 | 164,63 | 173,07 | 164,63 | 170,81 | 5,31% | 701.512,00 |
| 08.06.2026 | 167,85 | 171,04 | 160,87 | 162,20 | -3,22% | 552.957,00 |
| 05.06.2026 | 168,32 | 170,77 | 165,43 | 167,60 | -0,92% | 471.711,00 |
| 04.06.2026 | 173,98 | 174,66 | 166,45 | 169,15 | -0,90% | 600.715,00 |
| 03.06.2026 | 169,95 | 170,78 | 166,95 | 170,69 | -0,70% | 684.775,00 |
| 02.06.2026 | 169,08 | 175,79 | 168,96 | 171,89 | 1,21% | 619.654,00 |
| 01.06.2026 | 165,39 | 170,89 | 163,28 | 169,84 | -0,02% | 833.042,00 |
| 29.05.2026 | 170,09 | 171,76 | 166,23 | 169,87 | -0,53% | 695.897,00 |
| 28.05.2026 | 166,02 | 175,32 | 162,70 | 170,77 | 3,28% | 905.785,00 |
| 27.05.2026 | 166,32 | 171,51 | 165,00 | 165,35 | 0,77% | 698.111,00 |
| 26.05.2026 | 160,31 | 164,96 | 158,09 | 164,09 | 6,10% | 878.786,00 |
| 22.05.2026 | 154,84 | 156,00 | 151,25 | 154,65 | 0,10% | 597.348,00 |
| 21.05.2026 | 141,01 | 154,70 | 139,57 | 154,49 | 8,59% | 1.008.904,00 |
| 20.05.2026 | 141,49 | 145,55 | 137,76 | 142,27 | 0,52% | 1.280.351,00 |
| 19.05.2026 | 140,21 | 144,90 | 137,53 | 141,54 | 0,32% | 639.479,00 |
| 18.05.2026 | 143,60 | 148,49 | 138,30 | 141,09 | -1,92% | 905.026,00 |
| 15.05.2026 | 156,95 | 156,97 | 143,39 | 143,85 | -1,71% | 1.783.311,00 |
| 14.05.2026 | 147,82 | 150,38 | 140,80 | 146,36 | 0,77% | 1.147.154,00 |
| 13.05.2026 | 144,17 | 146,13 | 139,52 | 145,24 | 0,30% | 1.236.342,00 |
| 12.05.2026 | 143,95 | 149,18 | 141,41 | 144,80 | -5,42% | 1.537.181,00 |
| 11.05.2026 | 162,30 | 164,19 | 152,58 | 153,10 | -6,25% | 830.236,00 |
| 08.05.2026 | 164,99 | 166,00 | 160,74 | 163,30 | -0,04% | 442.651,00 |
| 07.05.2026 | 172,27 | 173,63 | 160,77 | 163,37 | -4,96% | 706.019,00 |