259,920$
-2,77%
Echtzeit-Aktienkurs Burlington Stores
Bid:
Ask:
Aktienkurse zur Burlington Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 266,44 | 268,99 | 259,84 | 259,92 | -2,77% | 638.509,00 |
| 05.09.2024 | 264,99 | 268,52 | 262,42 | 267,32 | 0,94% | 617.469,00 |
| 04.09.2024 | 263,70 | 264,94 | 259,89 | 264,82 | -0,20% | 675.296,00 |
| 03.09.2024 | 266,06 | 268,15 | 263,56 | 265,35 | -1,08% | 800.311,00 |
| 30.08.2024 | 267,23 | 269,53 | 262,04 | 268,24 | 0,40% | 1.034.710,00 |
| 29.08.2024 | 282,00 | 282,49 | 266,30 | 267,17 | -2,10% | 1.764.111,00 |
| 28.08.2024 | 276,17 | 278,59 | 271,51 | 272,89 | -2,19% | 1.765.189,00 |
| 27.08.2024 | 271,17 | 280,08 | 270,25 | 278,99 | 1,23% | 1.069.257,00 |
| 26.08.2024 | 275,51 | 276,38 | 272,26 | 275,61 | 0,04% | 1.128.270,00 |
| 23.08.2024 | 274,53 | 277,30 | 271,77 | 275,50 | 2,72% | 1.218.466,00 |
| 22.08.2024 | 267,48 | 272,97 | 267,41 | 268,20 | -1,28% | 550.777,00 |
| 21.08.2024 | 272,00 | 274,22 | 269,32 | 271,68 | 2,89% | 802.312,00 |
| 20.08.2024 | 264,86 | 267,02 | 261,88 | 264,06 | -0,15% | 741.634,00 |
| 19.08.2024 | 266,00 | 267,54 | 262,21 | 264,45 | 0,07% | 757.634,00 |
| 16.08.2024 | 260,64 | 265,26 | 260,64 | 264,27 | -0,27% | 741.568,00 |
| 15.08.2024 | 263,98 | 267,58 | 261,37 | 264,98 | 3,73% | 896.790,00 |
| 14.08.2024 | 259,03 | 259,73 | 254,98 | 255,45 | -0,72% | 540.586,00 |
| 13.08.2024 | 258,60 | 263,44 | 256,12 | 257,31 | -0,18% | 637.255,00 |
| 12.08.2024 | 252,67 | 258,48 | 251,39 | 257,78 | 2,38% | 569.219,00 |
| 09.08.2024 | 254,22 | 256,40 | 251,00 | 251,79 | -0,19% | 646.358,00 |
| 08.08.2024 | 246,40 | 252,47 | 246,40 | 252,28 | 3,93% | 520.334,00 |
| 07.08.2024 | 253,58 | 254,71 | 241,21 | 242,73 | -2,69% | 715.869,00 |
| 06.08.2024 | 246,54 | 251,62 | 244,37 | 249,44 | 1,40% | 715.086,00 |
| 05.08.2024 | 235,30 | 246,84 | 232,19 | 245,99 | -1,54% | 843.850,00 |
| 02.08.2024 | 251,33 | 251,33 | 240,26 | 249,84 | -2,12% | 718.843,00 |
| 01.08.2024 | 261,20 | 263,84 | 252,13 | 255,24 | -1,95% | 504.704,00 |
| 31.07.2024 | 259,01 | 263,12 | 256,44 | 260,32 | 1,11% | 676.841,00 |
| 30.07.2024 | 254,08 | 258,10 | 251,70 | 257,46 | 1,81% | 586.215,00 |
| 29.07.2024 | 250,54 | 253,80 | 247,95 | 252,89 | 1,31% | 496.832,00 |
| 26.07.2024 | 249,34 | 252,00 | 247,97 | 249,63 | 1,58% | 737.716,00 |
| 25.07.2024 | 246,32 | 252,71 | 244,52 | 245,75 | -0,26% | 1.128.705,00 |
| 24.07.2024 | 250,52 | 252,65 | 246,38 | 246,39 | -3,38% | 453.422,00 |
| 23.07.2024 | 252,18 | 255,44 | 251,86 | 255,01 | 1,09% | 458.620,00 |
| 22.07.2024 | 254,01 | 255,00 | 247,12 | 252,25 | 3,09% | 1.046.619,00 |
| 19.07.2024 | 244,89 | 245,98 | 242,17 | 244,70 | -0,61% | 415.767,00 |
| 18.07.2024 | 247,08 | 249,36 | 241,62 | 246,20 | -0,20% | 736.977,00 |
| 17.07.2024 | 248,58 | 255,11 | 246,65 | 246,70 | -3,02% | 614.401,00 |
| 16.07.2024 | 247,37 | 255,59 | 246,01 | 254,39 | 3,92% | 779.630,00 |
| 15.07.2024 | 252,44 | 252,50 | 244,04 | 244,80 | -3,03% | 518.229,00 |
| 12.07.2024 | 251,70 | 255,80 | 249,61 | 252,45 | -0,08% | 862.595,00 |
| 11.07.2024 | 248,04 | 252,73 | 246,75 | 252,65 | 4,27% | 958.473,00 |
| 10.07.2024 | 241,37 | 244,37 | 241,01 | 242,31 | 0,87% | 710.161,00 |
| 09.07.2024 | 239,06 | 243,45 | 239,02 | 240,21 | 0,70% | 585.752,00 |
| 08.07.2024 | 237,87 | 241,42 | 236,01 | 238,54 | 1,21% | 566.573,00 |
| 05.07.2024 | 233,25 | 237,21 | 232,22 | 235,68 | 0,87% | 422.922,00 |
| 03.07.2024 | 234,58 | 236,77 | 233,05 | 233,64 | -0,79% | 342.785,00 |
| 02.07.2024 | 235,34 | 235,71 | 231,24 | 235,50 | 1,06% | 728.999,00 |
| 01.07.2024 | 240,85 | 241,44 | 230,70 | 233,02 | -2,91% | 973.064,00 |
| 28.06.2024 | 236,89 | 242,74 | 236,89 | 240,00 | 0,71% | 1.158.952,00 |
| 27.06.2024 | 235,91 | 240,06 | 235,72 | 238,31 | -0,42% | 467.207,00 |
| 26.06.2024 | 239,59 | 241,41 | 237,75 | 239,31 | -0,55% | 449.037,00 |
| 25.06.2024 | 244,19 | 245,43 | 240,41 | 240,64 | -0,78% | 645.304,00 |
| 24.06.2024 | 241,04 | 244,72 | 239,12 | 242,53 | 1,06% | 961.443,00 |
| 21.06.2024 | 237,21 | 240,14 | 235,82 | 239,98 | 1,00% | 1.069.650,00 |
| 20.06.2024 | 235,11 | 241,26 | 234,45 | 237,60 | 1,62% | 1.124.079,00 |
| 18.06.2024 | 233,04 | 234,81 | 231,51 | 233,82 | 0,18% | 519.096,00 |
| 17.06.2024 | 229,56 | 234,21 | 228,51 | 233,39 | 2,36% | 859.719,00 |
| 14.06.2024 | 228,83 | 230,22 | 226,49 | 228,02 | -1,52% | 583.077,00 |
| 13.06.2024 | 230,01 | 232,98 | 228,95 | 231,53 | 0,06% | 668.546,00 |
| 12.06.2024 | 233,32 | 237,00 | 231,03 | 231,38 | 0,91% | 841.830,00 |
| 11.06.2024 | 231,00 | 233,76 | 228,93 | 229,29 | -0,72% | 985.502,00 |
| 10.06.2024 | 226,46 | 231,67 | 224,50 | 230,95 | 0,76% | 1.738.332,00 |
| 07.06.2024 | 233,14 | 234,31 | 228,38 | 229,21 | -2,01% | 1.004.635,00 |
| 06.06.2024 | 233,49 | 237,12 | 232,43 | 233,90 | -0,68% | 806.013,00 |
| 05.06.2024 | 230,15 | 236,32 | 229,30 | 235,49 | 2,84% | 834.217,00 |
| 04.06.2024 | 234,05 | 235,40 | 228,06 | 228,98 | -2,17% | 1.282.927,00 |
| 03.06.2024 | 242,00 | 242,06 | 233,71 | 234,06 | -2,50% | 1.578.473,00 |
| 31.05.2024 | 239,78 | 243,64 | 232,64 | 240,05 | 1,91% | 1.941.084,00 |
| 30.05.2024 | 232,40 | 241,97 | 230,00 | 235,55 | 17,56% | 4.968.836,00 |
| 29.05.2024 | 198,07 | 201,10 | 196,61 | 200,36 | 0,66% | 1.839.336,00 |
| 28.05.2024 | 200,24 | 203,07 | 197,96 | 199,05 | -0,66% | 1.148.401,00 |
| 24.05.2024 | 193,88 | 202,11 | 193,88 | 200,37 | 7,36% | 1.765.162,00 |
| 23.05.2024 | 185,11 | 188,46 | 183,61 | 186,64 | 0,78% | 1.253.041,00 |
| 22.05.2024 | 190,64 | 191,01 | 181,87 | 185,20 | -2,53% | 1.704.555,00 |
| 21.05.2024 | 191,22 | 192,63 | 189,88 | 190,00 | -0,37% | 711.725,00 |
| 20.05.2024 | 191,25 | 194,08 | 189,74 | 190,71 | -1,26% | 969.211,00 |
| 17.05.2024 | 192,81 | 195,07 | 190,80 | 193,14 | -1,24% | 1.076.623,00 |
| 16.05.2024 | 194,56 | 196,70 | 194,50 | 195,56 | 0,38% | 799.066,00 |
| 15.05.2024 | 196,55 | 197,99 | 193,17 | 194,81 | -0,55% | 828.345,00 |
| 14.05.2024 | 196,53 | 197,58 | 192,60 | 195,88 | 1,06% | 863.402,00 |
| 13.05.2024 | 192,27 | 196,24 | 191,68 | 193,83 | 1,80% | 1.001.463,00 |
| 10.05.2024 | 191,37 | 192,40 | 187,70 | 190,40 | -0,29% | 928.831,00 |
| 09.05.2024 | 187,31 | 191,84 | 185,97 | 190,95 | 1,85% | 879.514,00 |
| 08.05.2024 | 185,60 | 188,46 | 183,78 | 187,48 | -0,13% | 539.397,00 |
| 07.05.2024 | 189,35 | 191,44 | 187,65 | 187,72 | -0,15% | 628.940,00 |
| 06.05.2024 | 185,62 | 189,06 | 185,62 | 188,00 | 1,25% | 842.335,00 |
| 03.05.2024 | 186,06 | 190,40 | 185,50 | 185,68 | 0,74% | 647.211,00 |
| 02.05.2024 | 184,46 | 185,66 | 179,88 | 184,31 | 3,53% | 1.139.811,00 |
| 01.05.2024 | 179,01 | 181,78 | 175,30 | 178,02 | -1,07% | 697.798,00 |
| 30.04.2024 | 181,67 | 184,37 | 179,82 | 179,94 | -1,56% | 676.723,00 |
| 29.04.2024 | 184,48 | 185,43 | 180,57 | 182,80 | -0,75% | 886.726,00 |
| 26.04.2024 | 178,50 | 187,11 | 178,20 | 184,19 | 3,17% | 1.418.252,00 |
| 25.04.2024 | 177,97 | 179,62 | 174,64 | 178,53 | -0,12% | 788.102,00 |
| 24.04.2024 | 180,27 | 183,15 | 178,22 | 178,74 | -1,11% | 937.250,00 |
| 23.04.2024 | 178,62 | 181,85 | 178,59 | 180,75 | 1,75% | 850.155,00 |
| 22.04.2024 | 180,20 | 180,81 | 175,62 | 177,64 | -0,52% | 706.609,00 |
| 19.04.2024 | 179,20 | 182,62 | 177,52 | 178,57 | -0,40% | 1.079.406,00 |
| 18.04.2024 | 181,18 | 182,11 | 178,07 | 179,29 | -0,34% | 604.469,00 |
| 17.04.2024 | 182,10 | 183,32 | 177,90 | 179,91 | -0,56% | 826.040,00 |
| 16.04.2024 | 184,59 | 185,24 | 180,57 | 180,92 | -2,08% | 1.235.999,00 |