307,600$
-0,71%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 307,57 | 312,36 | 303,65 | 307,60 | -0,71% | 920.962,00 |
| 07.01.2026 | 310,01 | 312,71 | 303,92 | 309,80 | -0,59% | 908.273,00 |
| 06.01.2026 | 302,88 | 315,14 | 301,20 | 311,63 | 2,80% | 1.149.201,00 |
| 05.01.2026 | 298,51 | 311,60 | 298,35 | 303,13 | 1,59% | 1.472.370,00 |
| 02.01.2026 | 288,60 | 298,77 | 286,62 | 298,39 | 3,30% | 789.563,00 |
| 31.12.2025 | 287,72 | 291,64 | 286,69 | 288,85 | 0,29% | 631.182,00 |
| 30.12.2025 | 286,99 | 290,40 | 285,15 | 288,01 | 0,34% | 408.253,00 |
| 29.12.2025 | 286,33 | 290,74 | 283,42 | 287,02 | -1,14% | 622.221,00 |
| 26.12.2025 | 287,80 | 290,49 | 285,92 | 290,32 | 0,72% | 431.691,00 |
| 24.12.2025 | 286,39 | 288,86 | 282,74 | 288,24 | 1,50% | 319.249,00 |
| 23.12.2025 | 282,82 | 284,36 | 277,81 | 283,97 | 0,86% | 558.447,00 |
| 22.12.2025 | 279,56 | 284,29 | 278,81 | 281,54 | 1,00% | 664.266,00 |
| 19.12.2025 | 272,99 | 279,99 | 270,97 | 278,76 | 2,90% | 1.408.302,00 |
| 18.12.2025 | 271,59 | 276,10 | 268,67 | 270,91 | 1,02% | 957.974,00 |
| 17.12.2025 | 264,27 | 269,32 | 260,73 | 268,18 | 2,79% | 818.821,00 |
| 16.12.2025 | 267,35 | 272,16 | 259,24 | 260,90 | -3,17% | 1.018.057,00 |
| 15.12.2025 | 270,94 | 274,99 | 267,20 | 269,43 | 1,26% | 1.051.176,00 |
| 12.12.2025 | 271,40 | 273,72 | 262,56 | 266,09 | -1,22% | 773.834,00 |
| 11.12.2025 | 270,39 | 275,88 | 268,64 | 269,38 | -0,31% | 858.101,00 |
| 10.12.2025 | 266,00 | 272,39 | 264,01 | 270,23 | 1,51% | 807.244,00 |
| 09.12.2025 | 261,29 | 271,55 | 261,25 | 266,20 | 1,19% | 901.272,00 |
| 08.12.2025 | 272,30 | 272,30 | 262,50 | 263,07 | -3,20% | 1.071.559,00 |
| 05.12.2025 | 256,45 | 273,08 | 256,32 | 271,78 | 5,80% | 1.852.879,00 |
| 04.12.2025 | 249,77 | 257,20 | 246,96 | 256,87 | 3,22% | 1.143.323,00 |
| 03.12.2025 | 244,31 | 253,13 | 244,08 | 248,85 | 1,55% | 1.050.393,00 |
| 02.12.2025 | 244,51 | 248,70 | 240,49 | 245,05 | 1,08% | 1.278.472,00 |
| 01.12.2025 | 249,35 | 250,02 | 241,84 | 242,43 | -3,89% | 1.671.222,00 |
| 28.11.2025 | 258,04 | 259,66 | 252,02 | 252,23 | -3,23% | 792.746,00 |
| 26.11.2025 | 250,01 | 265,46 | 248,02 | 260,65 | 4,41% | 1.804.482,00 |
| 25.11.2025 | 255,33 | 261,09 | 247,01 | 249,65 | -12,24% | 4.477.250,00 |
| 24.11.2025 | 293,63 | 294,20 | 283,57 | 284,47 | 0,74% | 2.355.886,00 |
| 20.11.2025 | 281,57 | 287,16 | 278,50 | 282,37 | 1,07% | 1.094.456,00 |
| 19.11.2025 | 279,78 | 283,51 | 272,76 | 279,39 | 1,30% | 1.166.016,00 |
| 18.11.2025 | 270,06 | 277,56 | 269,77 | 275,81 | 0,54% | 940.155,00 |
| 17.11.2025 | 278,58 | 283,75 | 271,50 | 274,34 | -3,08% | 685.960,00 |
| 13.11.2025 | 285,25 | 289,50 | 282,20 | 283,07 | -1,38% | 645.190,00 |
| 12.11.2025 | 289,13 | 293,31 | 286,16 | 287,04 | 0,31% | 819.082,00 |
| 11.11.2025 | 282,48 | 287,29 | 280,65 | 286,16 | 1,44% | 672.807,00 |
| 10.11.2025 | 283,17 | 284,06 | 277,00 | 282,10 | 0,45% | 806.346,00 |
| 07.11.2025 | 269,32 | 282,94 | 268,86 | 280,83 | 4,29% | 1.212.259,00 |
| 06.11.2025 | 270,13 | 272,33 | 264,66 | 269,27 | -1,04% | 638.651,00 |
| 05.11.2025 | 265,02 | 281,63 | 261,77 | 272,09 | -0,29% | 1.118.525,00 |
| 04.11.2025 | 272,35 | 274,95 | 267,00 | 272,88 | -1,21% | 759.136,00 |
| 03.11.2025 | 272,52 | 278,40 | 269,61 | 276,22 | 0,96% | 1.062.603,00 |
| 31.10.2025 | 275,18 | 277,42 | 270,94 | 273,59 | 0,09% | 1.140.063,00 |
| 30.10.2025 | 280,14 | 282,82 | 272,69 | 273,34 | -2,98% | 1.005.575,00 |
| 29.10.2025 | 272,66 | 283,14 | 272,33 | 281,73 | 2,66% | 1.319.074,00 |
| 28.10.2025 | 269,07 | 274,62 | 267,61 | 274,44 | 1,24% | 532.109,00 |
| 27.10.2025 | 271,95 | 276,20 | 269,73 | 271,09 | 0,83% | 800.800,00 |
| 24.10.2025 | 270,14 | 273,16 | 268,20 | 268,86 | 0,28% | 539.694,00 |
| 23.10.2025 | 262,03 | 268,92 | 259,43 | 268,11 | 1,64% | 784.078,00 |
| 22.10.2025 | 266,90 | 269,05 | 263,68 | 263,79 | -1,08% | 729.872,00 |
| 21.10.2025 | 266,23 | 271,45 | 264,23 | 266,68 | -0,22% | 857.356,00 |
| 20.10.2025 | 276,58 | 277,52 | 264,45 | 267,27 | -2,65% | 903.503,00 |
| 17.10.2025 | 275,19 | 275,76 | 272,30 | 274,54 | 0,05% | 508.706,00 |
| 16.10.2025 | 279,41 | 279,48 | 271,37 | 274,40 | -1,64% | 592.977,00 |
| 15.10.2025 | 279,53 | 282,91 | 277,58 | 278,98 | 1,78% | 807.931,00 |
| 14.10.2025 | 273,05 | 278,54 | 268,69 | 274,09 | -0,77% | 1.107.047,00 |
| 13.10.2025 | 262,10 | 278,48 | 260,27 | 276,23 | 8,53% | 1.494.367,00 |
| 10.10.2025 | 260,95 | 261,98 | 253,25 | 254,52 | -2,28% | 894.007,00 |
| 09.10.2025 | 268,46 | 269,59 | 260,13 | 260,47 | -3,30% | 908.884,00 |
| 08.10.2025 | 260,33 | 269,53 | 259,88 | 269,35 | 3,64% | 804.385,00 |
| 07.10.2025 | 263,12 | 265,74 | 259,90 | 259,90 | -0,94% | 738.858,00 |
| 06.10.2025 | 258,39 | 265,00 | 255,83 | 262,37 | 2,59% | 854.188,00 |
| 02.10.2025 | 252,00 | 257,10 | 251,26 | 255,75 | 1,24% | 864.605,00 |
| 01.10.2025 | 253,90 | 255,45 | 252,51 | 252,63 | -0,73% | 814.076,00 |
| 30.09.2025 | 257,93 | 257,93 | 251,14 | 254,50 | -1,28% | 835.348,00 |
| 29.09.2025 | 264,24 | 264,33 | 251,34 | 257,79 | -2,23% | 1.304.117,00 |
| 26.09.2025 | 262,06 | 265,38 | 261,60 | 263,68 | 0,43% | 694.405,00 |
| 25.09.2025 | 265,75 | 265,76 | 261,00 | 262,56 | -1,73% | 981.266,00 |
| 24.09.2025 | 264,95 | 272,39 | 263,48 | 267,17 | 2,76% | 1.534.332,00 |
| 23.09.2025 | 258,63 | 262,97 | 257,77 | 259,99 | 0,56% | 844.659,00 |
| 22.09.2025 | 261,58 | 262,72 | 257,09 | 258,55 | -1,73% | 928.548,00 |
| 19.09.2025 | 263,43 | 264,79 | 259,73 | 263,11 | -0,67% | 1.174.083,00 |
| 18.09.2025 | 264,67 | 266,88 | 261,40 | 264,89 | 0,76% | 883.858,00 |
| 17.09.2025 | 267,65 | 269,00 | 261,43 | 262,90 | -1,61% | 1.079.609,00 |
| 16.09.2025 | 270,01 | 270,01 | 264,15 | 267,21 | -1,08% | 989.425,00 |
| 15.09.2025 | 266,40 | 272,97 | 265,00 | 270,13 | 1,21% | 806.900,00 |
| 12.09.2025 | 277,89 | 277,89 | 265,84 | 266,91 | -4,42% | 1.258.721,00 |
| 11.09.2025 | 279,08 | 281,99 | 278,59 | 279,26 | -0,14% | 534.074,00 |
| 10.09.2025 | 282,36 | 284,51 | 278,41 | 279,65 | -0,67% | 521.440,00 |
| 09.09.2025 | 286,57 | 288,05 | 280,45 | 281,55 | -3,00% | 708.445,00 |
| 08.09.2025 | 293,70 | 293,70 | 288,02 | 290,25 | -0,33% | 980.334,00 |
| 05.09.2025 | 302,42 | 302,42 | 290,52 | 291,20 | -3,37% | 801.476,00 |
| 04.09.2025 | 293,25 | 301,84 | 293,25 | 301,35 | 2,76% | 1.470.596,00 |
| 03.09.2025 | 290,00 | 296,36 | 288,58 | 293,25 | 1,31% | 1.006.292,00 |
| 02.09.2025 | 287,86 | 290,19 | 283,50 | 289,46 | -0,42% | 1.270.711,00 |
| 29.08.2025 | 295,15 | 296,64 | 282,06 | 290,68 | -1,56% | 1.824.474,00 |
| 28.08.2025 | 300,00 | 309,00 | 293,74 | 295,28 | 5,34% | 2.669.086,00 |
| 27.08.2025 | 279,50 | 282,76 | 278,26 | 280,30 | 0,45% | 1.209.111,00 |
| 26.08.2025 | 281,35 | 282,02 | 278,61 | 279,05 | -0,47% | 790.336,00 |
| 25.08.2025 | 279,23 | 282,57 | 277,04 | 280,38 | -0,16% | 761.914,00 |
| 22.08.2025 | 276,22 | 282,89 | 276,22 | 280,84 | 1,91% | 829.557,00 |
| 21.08.2025 | 272,62 | 276,92 | 272,44 | 275,59 | -0,62% | 830.030,00 |
| 20.08.2025 | 279,99 | 286,98 | 276,18 | 277,31 | -0,15% | 1.045.960,00 |
| 19.08.2025 | 278,64 | 281,82 | 276,36 | 277,73 | 0,01% | 1.038.501,00 |
| 18.08.2025 | 280,36 | 281,51 | 277,30 | 277,70 | -0,90% | 862.890,00 |
| 15.08.2025 | 280,22 | 281,12 | 277,04 | 280,22 | -0,39% | 789.190,00 |
| 14.08.2025 | 282,18 | 284,19 | 278,00 | 281,33 | -2,09% | 727.080,00 |
| 13.08.2025 | 279,74 | 287,36 | 279,09 | 287,33 | 3,19% | 689.049,00 |