316,040$
1,89%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 307,52 | 319,22 | 304,42 | 316,04 | 1,89% | 911.654,00 |
| 20.05.2026 | 287,82 | 310,26 | 286,93 | 310,19 | 8,42% | 1.572.501,00 |
| 19.05.2026 | 289,49 | 291,51 | 284,16 | 286,10 | -1,47% | 946.931,00 |
| 18.05.2026 | 293,59 | 297,69 | 288,98 | 290,38 | -1,10% | 589.569,00 |
| 15.05.2026 | 294,10 | 294,10 | 286,41 | 293,60 | 0,37% | 719.355,00 |
| 14.05.2026 | 287,14 | 295,80 | 286,55 | 292,53 | 2,19% | 768.901,00 |
| 13.05.2026 | 285,30 | 287,14 | 280,57 | 286,26 | -0,90% | 838.323,00 |
| 12.05.2026 | 291,35 | 292,86 | 283,78 | 288,86 | -1,15% | 816.824,00 |
| 11.05.2026 | 303,79 | 303,79 | 287,42 | 292,21 | -4,04% | 1.074.737,00 |
| 08.05.2026 | 303,89 | 307,16 | 298,32 | 304,51 | -0,68% | 498.264,00 |
| 07.05.2026 | 317,81 | 318,54 | 303,12 | 306,60 | -3,20% | 824.781,00 |
| 06.05.2026 | 316,05 | 321,04 | 313,92 | 316,73 | 1,29% | 434.991,00 |
| 05.05.2026 | 311,29 | 318,13 | 311,11 | 312,71 | 1,11% | 468.386,00 |
| 04.05.2026 | 314,55 | 315,59 | 304,77 | 309,27 | -2,75% | 473.022,00 |
| 01.05.2026 | 317,35 | 322,70 | 316,92 | 318,00 | -0,63% | 365.458,00 |
| 30.04.2026 | 316,87 | 320,98 | 315,52 | 320,01 | 1,10% | 551.626,00 |
| 29.04.2026 | 319,04 | 320,67 | 316,19 | 316,53 | -1,50% | 498.884,00 |
| 28.04.2026 | 325,79 | 327,41 | 319,72 | 321,35 | -1,52% | 431.501,00 |
| 27.04.2026 | 329,35 | 331,25 | 319,36 | 326,32 | -1,64% | 789.434,00 |
| 24.04.2026 | 327,44 | 332,49 | 324,19 | 331,77 | 0,65% | 406.960,00 |
| 23.04.2026 | 336,98 | 339,16 | 326,23 | 329,62 | -2,20% | 482.109,00 |
| 22.04.2026 | 343,47 | 343,47 | 334,58 | 337,02 | -1,37% | 543.538,00 |
| 21.04.2026 | 348,08 | 351,32 | 340,01 | 341,69 | -1,76% | 466.628,00 |
| 20.04.2026 | 347,53 | 351,85 | 345,85 | 347,82 | 0,16% | 411.662,00 |
| 17.04.2026 | 342,00 | 348,08 | 339,64 | 347,26 | 2,96% | 561.233,00 |
| 16.04.2026 | 338,91 | 342,42 | 336,03 | 337,29 | -0,56% | 432.824,00 |
| 15.04.2026 | 334,10 | 342,97 | 334,05 | 339,20 | 1,24% | 606.189,00 |
| 14.04.2026 | 333,30 | 338,72 | 333,04 | 335,04 | 0,80% | 459.531,00 |
| 13.04.2026 | 332,59 | 334,55 | 328,84 | 332,39 | -0,40% | 564.587,00 |
| 10.04.2026 | 340,66 | 340,66 | 328,67 | 333,73 | -1,38% | 564.976,00 |
| 09.04.2026 | 333,84 | 342,55 | 333,21 | 338,40 | 1,18% | 823.032,00 |
| 08.04.2026 | 338,47 | 342,84 | 334,36 | 334,46 | 2,07% | 921.816,00 |
| 07.04.2026 | 335,92 | 337,22 | 323,20 | 327,69 | -3,04% | 938.912,00 |
| 06.04.2026 | 330,09 | 338,75 | 329,73 | 337,97 | 2,81% | 569.128,00 |
| 02.04.2026 | 325,75 | 333,89 | 320,96 | 328,73 | -0,63% | 634.194,00 |
| 01.04.2026 | 327,51 | 333,33 | 325,82 | 330,83 | 1,67% | 808.437,00 |
| 31.03.2026 | 318,00 | 327,89 | 316,55 | 325,38 | 4,12% | 899.159,00 |
| 30.03.2026 | 314,92 | 316,56 | 309,41 | 312,50 | -0,08% | 695.757,00 |
| 27.03.2026 | 316,77 | 319,86 | 308,07 | 312,75 | -2,33% | 771.893,00 |
| 26.03.2026 | 325,63 | 332,02 | 318,94 | 320,21 | -2,75% | 543.682,00 |
| 25.03.2026 | 328,75 | 330,14 | 321,91 | 329,27 | 1,27% | 727.370,00 |
| 24.03.2026 | 313,78 | 330,20 | 312,50 | 325,15 | 2,06% | 717.101,00 |
| 23.03.2026 | 319,64 | 324,30 | 316,77 | 318,59 | 2,65% | 793.927,00 |
| 20.03.2026 | 311,44 | 314,55 | 305,99 | 310,38 | -0,52% | 987.969,00 |
| 19.03.2026 | 298,18 | 312,86 | 298,18 | 311,99 | 3,85% | 873.246,00 |
| 18.03.2026 | 307,77 | 311,78 | 300,23 | 300,43 | -2,63% | 802.295,00 |
| 17.03.2026 | 306,57 | 313,06 | 304,08 | 308,55 | 1,98% | 831.472,00 |
| 16.03.2026 | 300,22 | 310,75 | 300,22 | 302,56 | 1,98% | 840.271,00 |
| 13.03.2026 | 297,98 | 302,19 | 294,33 | 296,70 | 1,26% | 1.084.666,00 |
| 12.03.2026 | 299,03 | 302,96 | 291,73 | 293,01 | -3,58% | 822.799,00 |
| 11.03.2026 | 306,57 | 308,95 | 302,48 | 303,88 | -0,52% | 641.866,00 |
| 10.03.2026 | 298,54 | 313,72 | 298,54 | 305,47 | 1,31% | 868.338,00 |
| 09.03.2026 | 289,58 | 305,39 | 288,16 | 301,52 | -1,35% | 1.531.430,00 |
| 06.03.2026 | 316,39 | 317,33 | 303,60 | 305,64 | -4,92% | 1.059.851,00 |
| 05.03.2026 | 308,23 | 323,17 | 307,50 | 321,47 | 6,89% | 2.278.030,00 |
| 04.03.2026 | 306,00 | 313,19 | 296,98 | 300,75 | 0,12% | 1.520.763,00 |
| 03.03.2026 | 295,37 | 301,86 | 288,96 | 300,38 | -1,24% | 743.682,00 |
| 02.03.2026 | 302,75 | 307,68 | 294,79 | 304,15 | -0,89% | 974.041,00 |
| 27.02.2026 | 306,55 | 309,90 | 302,46 | 306,87 | -0,57% | 868.394,00 |
| 26.02.2026 | 309,98 | 315,83 | 307,08 | 308,64 | 0,38% | 685.485,00 |
| 25.02.2026 | 308,92 | 314,23 | 304,69 | 307,46 | -0,20% | 551.011,00 |
| 24.02.2026 | 311,38 | 312,42 | 302,19 | 308,07 | -1,06% | 641.992,00 |
| 23.02.2026 | 310,84 | 315,17 | 305,05 | 311,38 | -1,24% | 650.469,00 |
| 20.02.2026 | 311,72 | 321,73 | 309,11 | 315,28 | 0,79% | 543.170,00 |
| 19.02.2026 | 307,87 | 313,62 | 306,76 | 312,80 | 0,54% | 392.649,00 |
| 18.02.2026 | 316,99 | 319,03 | 309,59 | 311,13 | -0,57% | 755.426,00 |
| 17.02.2026 | 315,59 | 332,20 | 304,09 | 312,90 | 3,48% | 687.430,00 |
| 13.02.2026 | 295,01 | 304,09 | 291,00 | 302,37 | 2,93% | 1.179.532,00 |
| 12.02.2026 | 301,53 | 303,66 | 291,81 | 293,75 | -3,96% | 1.083.453,00 |
| 11.02.2026 | 304,43 | 310,67 | 304,43 | 305,86 | 0,41% | 521.566,00 |
| 10.02.2026 | 317,48 | 317,48 | 303,58 | 304,62 | -4,35% | 959.700,00 |
| 09.02.2026 | 310,94 | 318,49 | 308,30 | 318,49 | 2,20% | 602.572,00 |
| 06.02.2026 | 304,60 | 312,22 | 303,16 | 311,63 | 2,88% | 666.091,00 |
| 05.02.2026 | 300,08 | 305,50 | 299,86 | 302,92 | 0,86% | 547.393,00 |
| 04.02.2026 | 303,86 | 306,06 | 292,24 | 300,34 | -0,03% | 1.023.486,00 |
| 03.02.2026 | 300,13 | 309,20 | 298,29 | 300,43 | 0,59% | 923.104,00 |
| 02.02.2026 | 293,08 | 300,98 | 291,43 | 298,68 | 0,95% | 734.239,00 |
| 30.01.2026 | 291,19 | 297,54 | 289,88 | 295,86 | 1,15% | 739.984,00 |
| 29.01.2026 | 289,85 | 294,16 | 286,73 | 292,51 | 1,33% | 721.805,00 |
| 28.01.2026 | 290,70 | 295,78 | 287,41 | 288,66 | -0,43% | 819.546,00 |
| 27.01.2026 | 293,63 | 295,02 | 286,79 | 289,90 | -1,34% | 707.663,00 |
| 26.01.2026 | 296,60 | 298,51 | 293,37 | 293,83 | -2,04% | 749.642,00 |
| 22.01.2026 | 313,01 | 314,39 | 297,38 | 299,94 | -3,49% | 946.981,00 |
| 21.01.2026 | 306,21 | 312,04 | 305,80 | 310,78 | 2,32% | 757.951,00 |
| 20.01.2026 | 302,68 | 311,52 | 300,24 | 303,72 | -0,85% | 910.574,00 |
| 16.01.2026 | 308,72 | 310,38 | 304,02 | 306,31 | 0,01% | 584.597,00 |
| 15.01.2026 | 302,95 | 307,85 | 302,89 | 306,28 | 0,96% | 413.495,00 |
| 14.01.2026 | 307,41 | 310,72 | 300,83 | 303,36 | -2,24% | 646.318,00 |
| 13.01.2026 | 302,75 | 310,33 | 301,96 | 310,30 | 2,78% | 635.392,00 |
| 12.01.2026 | 298,25 | 303,72 | 295,00 | 301,92 | -1,12% | 937.325,00 |
| 09.01.2026 | 307,61 | 308,18 | 295,54 | 305,35 | -0,73% | 1.014.010,00 |
| 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 |