372,190$
0,29%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 371,12 | 373,88 | 363,11 | 372,19 | 0,29% | 573.895,00 |
| 29.07.2026 | 368,53 | 378,33 | 366,01 | 371,13 | 0,30% | 816.223,00 |
| 28.07.2026 | 361,93 | 373,36 | 361,93 | 370,01 | 3,35% | 721.626,00 |
| 27.07.2026 | 357,31 | 359,91 | 350,58 | 358,01 | 2,30% | 568.050,00 |
| 24.07.2026 | 340,32 | 351,68 | 337,94 | 349,97 | 3,09% | 622.488,00 |
| 23.07.2026 | 348,87 | 352,37 | 337,12 | 339,48 | -4,10% | 689.406,00 |
| 22.07.2026 | 356,32 | 357,01 | 350,24 | 353,98 | -0,20% | 415.558,00 |
| 21.07.2026 | 355,27 | 360,00 | 345,37 | 354,70 | 0,73% | 742.842,00 |
| 20.07.2026 | 343,67 | 353,84 | 340,19 | 352,14 | 1,98% | 886.383,00 |
| 17.07.2026 | 354,08 | 361,21 | 343,65 | 345,31 | -3,06% | 735.502,00 |
| 16.07.2026 | 343,93 | 357,73 | 343,93 | 356,22 | 3,18% | 623.425,00 |
| 15.07.2026 | 336,17 | 346,01 | 334,55 | 345,24 | 3,27% | 705.020,00 |
| 14.07.2026 | 331,39 | 334,60 | 326,31 | 334,31 | 2,05% | 493.908,00 |
| 13.07.2026 | 331,95 | 335,91 | 326,03 | 327,59 | -0,04% | 548.948,00 |
| 10.07.2026 | 323,77 | 330,65 | 323,77 | 327,72 | 1,95% | 523.318,00 |
| 09.07.2026 | 317,89 | 322,90 | 316,20 | 321,44 | 1,35% | 536.382,00 |
| 08.07.2026 | 313,33 | 317,72 | 308,05 | 317,16 | 0,33% | 567.286,00 |
| 07.07.2026 | 314,97 | 320,40 | 310,13 | 316,12 | 1,20% | 622.605,00 |
| 06.07.2026 | 312,08 | 312,93 | 305,26 | 312,36 | -0,26% | 564.845,00 |
| 02.07.2026 | 313,81 | 316,95 | 310,66 | 313,18 | -0,57% | 459.598,00 |
| 01.07.2026 | 311,52 | 319,52 | 309,43 | 314,97 | -0,58% | 642.982,00 |
| 30.06.2026 | 314,90 | 319,09 | 309,10 | 316,80 | 0,80% | 649.063,00 |
| 29.06.2026 | 315,55 | 321,82 | 312,00 | 314,28 | -2,02% | 760.633,00 |
| 26.06.2026 | 319,67 | 328,52 | 317,10 | 320,77 | -1,14% | 1.101.500,00 |
| 25.06.2026 | 337,70 | 337,87 | 321,89 | 324,48 | -3,94% | 904.398,00 |
| 24.06.2026 | 331,69 | 346,43 | 329,85 | 337,79 | 1,67% | 648.125,00 |
| 23.06.2026 | 331,01 | 336,38 | 326,45 | 332,25 | -2,36% | 483.684,00 |
| 22.06.2026 | 342,13 | 349,64 | 338,27 | 340,27 | 0,99% | 524.700,00 |
| 18.06.2026 | 337,27 | 343,00 | 327,31 | 336,95 | 1,87% | 1.056.464,00 |
| 17.06.2026 | 336,78 | 342,07 | 328,57 | 330,76 | -0,92% | 694.299,00 |
| 16.06.2026 | 337,48 | 339,99 | 333,20 | 333,83 | -0,82% | 468.148,00 |
| 15.06.2026 | 338,81 | 341,22 | 334,50 | 336,60 | -0,55% | 530.216,00 |
| 12.06.2026 | 345,22 | 346,30 | 337,52 | 338,45 | -1,14% | 628.179,00 |
| 11.06.2026 | 332,24 | 343,00 | 329,77 | 342,37 | 4,70% | 611.597,00 |
| 10.06.2026 | 320,96 | 331,14 | 320,60 | 327,01 | 0,80% | 488.149,00 |
| 09.06.2026 | 316,40 | 326,77 | 314,74 | 324,42 | 3,32% | 771.445,00 |
| 08.06.2026 | 315,88 | 324,49 | 313,80 | 314,00 | -0,96% | 1.148.409,00 |
| 05.06.2026 | 321,69 | 323,38 | 315,54 | 317,05 | -1,53% | 601.577,00 |
| 04.06.2026 | 332,00 | 332,80 | 319,17 | 321,97 | -2,05% | 1.222.013,00 |
| 03.06.2026 | 318,37 | 331,59 | 317,94 | 328,70 | 2,38% | 1.060.712,00 |
| 02.06.2026 | 308,28 | 322,27 | 308,28 | 321,07 | 2,25% | 961.186,00 |
| 01.06.2026 | 315,69 | 320,27 | 310,07 | 314,01 | -3,03% | 1.430.050,00 |
| 29.05.2026 | 300,60 | 324,69 | 297,35 | 323,83 | 7,76% | 2.302.900,00 |
| 28.05.2026 | 281,00 | 305,50 | 280,00 | 300,52 | -7,88% | 3.047.714,00 |
| 27.05.2026 | 331,93 | 334,81 | 321,68 | 326,23 | -0,10% | 1.242.491,00 |
| 26.05.2026 | 331,52 | 332,27 | 323,27 | 326,57 | 0,63% | 976.714,00 |
| 22.05.2026 | 316,04 | 324,97 | 314,16 | 324,51 | 2,68% | 1.030.714,00 |
| 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 |