311,990$
3,00%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 307,91 | 313,33 | 306,70 | 311,99 | 3,00% | 3.350.506,00 |
| 30.05.2024 | 299,84 | 307,38 | 299,00 | 302,90 | 1,53% | 2.603.400,00 |
| 29.05.2024 | 294,00 | 301,45 | 293,36 | 298,35 | 1,06% | 2.337.164,00 |
| 28.05.2024 | 304,00 | 304,42 | 293,03 | 295,21 | -2,57% | 2.385.186,00 |
| 24.05.2024 | 301,53 | 306,92 | 299,74 | 303,01 | 1,09% | 2.284.014,00 |
| 23.05.2024 | 299,65 | 303,66 | 295,28 | 299,73 | 0,04% | 3.708.935,00 |
| 22.05.2024 | 306,91 | 307,92 | 295,74 | 299,63 | -7,23% | 8.902.657,00 |
| 21.05.2024 | 327,35 | 328,29 | 322,16 | 322,98 | -1,25% | 2.003.257,00 |
| 20.05.2024 | 334,21 | 334,21 | 323,66 | 327,07 | -2,35% | 3.616.498,00 |
| 17.05.2024 | 338,75 | 338,75 | 334,02 | 334,95 | -0,98% | 2.581.157,00 |
| 16.05.2024 | 347,68 | 347,68 | 337,54 | 338,28 | -2,47% | 3.255.952,00 |
| 15.05.2024 | 354,50 | 354,53 | 346,23 | 346,85 | -1,56% | 1.523.713,00 |
| 14.05.2024 | 349,04 | 353,39 | 349,04 | 352,35 | 1,49% | 1.223.170,00 |
| 13.05.2024 | 354,37 | 355,44 | 347,00 | 347,16 | -1,64% | 1.452.400,00 |
| 10.05.2024 | 352,90 | 353,38 | 347,39 | 352,96 | 0,00% | 1.401.088,00 |
| 09.05.2024 | 346,97 | 355,20 | 346,11 | 352,95 | 2,12% | 1.751.455,00 |
| 08.05.2024 | 347,21 | 349,02 | 345,07 | 345,61 | -1,21% | 1.351.596,00 |
| 07.05.2024 | 350,98 | 354,16 | 348,80 | 349,85 | -0,11% | 1.195.349,00 |
| 06.05.2024 | 357,00 | 357,90 | 349,17 | 350,25 | -1,38% | 1.139.251,00 |
| 03.05.2024 | 355,20 | 357,05 | 351,77 | 355,15 | 1,21% | 1.243.014,00 |
| 02.05.2024 | 356,34 | 357,29 | 348,51 | 350,90 | -0,99% | 1.577.564,00 |
| 01.05.2024 | 358,05 | 360,45 | 351,67 | 354,41 | -1,74% | 1.212.265,00 |
| 30.04.2024 | 362,59 | 362,59 | 358,62 | 360,67 | -0,90% | 1.256.501,00 |
| 29.04.2024 | 357,89 | 366,98 | 357,02 | 363,96 | -0,20% | 1.358.741,00 |
| 26.04.2024 | 359,43 | 367,59 | 359,39 | 364,70 | 1,31% | 1.232.406,00 |
| 25.04.2024 | 363,19 | 364,00 | 356,67 | 360,00 | -1,26% | 1.533.768,00 |
| 24.04.2024 | 368,36 | 368,36 | 361,22 | 364,59 | -0,02% | 1.252.616,00 |
| 23.04.2024 | 362,17 | 366,19 | 359,33 | 364,68 | 0,80% | 1.547.420,00 |
| 22.04.2024 | 354,68 | 364,63 | 354,68 | 361,79 | 2,62% | 2.523.898,00 |
| 19.04.2024 | 346,96 | 353,10 | 346,39 | 352,55 | 1,45% | 2.110.588,00 |
| 18.04.2024 | 346,50 | 352,10 | 344,31 | 347,50 | 0,80% | 2.021.493,00 |
| 17.04.2024 | 342,00 | 346,45 | 341,24 | 344,75 | 1,74% | 1.974.004,00 |
| 16.04.2024 | 334,03 | 341,11 | 330,61 | 338,87 | 1,26% | 1.994.959,00 |
| 15.04.2024 | 340,99 | 343,82 | 334,53 | 334,64 | -0,44% | 2.178.678,00 |
| 12.04.2024 | 345,47 | 346,90 | 336,04 | 336,12 | -3,94% | 2.338.532,00 |
| 11.04.2024 | 350,59 | 352,05 | 347,51 | 349,92 | -0,07% | 1.937.978,00 |
| 10.04.2024 | 352,80 | 355,18 | 349,53 | 350,17 | -2,44% | 1.742.636,00 |
| 09.04.2024 | 360,10 | 360,99 | 355,41 | 358,91 | -0,39% | 1.832.686,00 |
| 08.04.2024 | 358,61 | 361,72 | 355,87 | 360,32 | 0,97% | 1.549.661,00 |
| 05.04.2024 | 357,90 | 360,82 | 355,23 | 356,87 | -0,19% | 1.802.961,00 |
| 04.04.2024 | 373,00 | 373,34 | 356,75 | 357,56 | -4,40% | 4.679.613,00 |
| 03.04.2024 | 378,68 | 379,90 | 373,81 | 374,01 | -1,07% | 1.385.133,00 |
| 02.04.2024 | 380,00 | 381,64 | 376,14 | 378,06 | -1,86% | 2.109.407,00 |
| 01.04.2024 | 393,55 | 394,00 | 384,02 | 385,21 | -1,39% | 1.604.439,00 |
| 28.03.2024 | 390,50 | 394,32 | 390,07 | 390,65 | 0,27% | 1.699.144,00 |
| 27.03.2024 | 387,08 | 394,46 | 386,47 | 389,58 | 0,89% | 2.151.538,00 |
| 26.03.2024 | 393,59 | 395,27 | 385,88 | 386,14 | -0,71% | 2.590.554,00 |
| 25.03.2024 | 405,08 | 405,08 | 387,05 | 388,90 | -3,25% | 5.012.686,00 |
| 22.03.2024 | 416,25 | 418,70 | 387,11 | 401,98 | -16,05% | 19.267.441,00 |
| 21.03.2024 | 472,00 | 480,94 | 469,00 | 478,84 | 2,09% | 3.253.129,00 |
| 20.03.2024 | 467,34 | 469,79 | 461,92 | 469,05 | 0,38% | 1.615.846,00 |
| 19.03.2024 | 457,69 | 467,86 | 454,23 | 467,27 | 1,69% | 1.423.895,00 |
| 18.03.2024 | 465,92 | 469,69 | 459,48 | 459,51 | -1,17% | 1.135.781,00 |
| 15.03.2024 | 467,12 | 470,67 | 463,16 | 464,95 | -1,08% | 1.357.614,00 |
| 14.03.2024 | 472,06 | 472,06 | 462,75 | 470,01 | 0,89% | 1.313.237,00 |
| 13.03.2024 | 467,93 | 471,72 | 465,37 | 465,85 | 0,17% | 684.621,00 |
| 12.03.2024 | 459,48 | 467,86 | 458,56 | 465,08 | 1,64% | 748.266,00 |
| 11.03.2024 | 461,53 | 461,53 | 453,67 | 457,58 | -0,61% | 558.143,00 |
| 08.03.2024 | 461,27 | 465,42 | 457,29 | 460,39 | 0,68% | 659.433,00 |
| 07.03.2024 | 449,03 | 461,00 | 449,03 | 457,28 | 1,96% | 1.043.686,00 |
| 06.03.2024 | 451,99 | 452,66 | 443,52 | 448,50 | 0,56% | 851.255,00 |
| 05.03.2024 | 448,81 | 448,81 | 443,61 | 445,99 | -1,03% | 812.741,00 |
| 04.03.2024 | 458,63 | 459,03 | 449,77 | 450,64 | -1,68% | 1.127.834,00 |
| 01.03.2024 | 461,44 | 464,57 | 457,63 | 458,35 | -1,91% | 1.135.076,00 |
| 29.02.2024 | 466,03 | 469,90 | 461,10 | 467,28 | 0,68% | 1.031.945,00 |
| 28.02.2024 | 466,50 | 474,17 | 463,34 | 464,14 | -0,79% | 888.309,00 |
| 27.02.2024 | 471,09 | 471,50 | 463,95 | 467,84 | -0,09% | 907.350,00 |
| 26.02.2024 | 461,06 | 472,96 | 459,26 | 468,25 | 2,26% | 1.442.250,00 |
| 23.02.2024 | 458,50 | 462,82 | 454,22 | 457,89 | 0,58% | 853.142,00 |
| 22.02.2024 | 448,10 | 457,36 | 447,35 | 455,26 | 2,64% | 895.783,00 |
| 21.02.2024 | 447,28 | 448,41 | 440,26 | 443,54 | -0,24% | 680.869,00 |
| 20.02.2024 | 445,77 | 449,60 | 441,01 | 444,60 | -1,11% | 997.914,00 |
| 16.02.2024 | 457,12 | 457,39 | 445,53 | 449,60 | -2,02% | 1.340.971,00 |
| 15.02.2024 | 461,32 | 463,24 | 454,50 | 458,88 | -0,39% | 765.383,00 |
| 14.02.2024 | 460,44 | 461,99 | 456,70 | 460,69 | 0,98% | 585.732,00 |
| 13.02.2024 | 457,56 | 461,95 | 454,00 | 456,23 | -2,17% | 1.250.982,00 |
| 12.02.2024 | 473,28 | 478,00 | 465,12 | 466,35 | -0,88% | 1.064.279,00 |
| 09.02.2024 | 466,61 | 471,26 | 458,78 | 470,51 | -0,54% | 1.141.431,00 |
| 08.02.2024 | 463,27 | 476,62 | 460,98 | 473,07 | 3,35% | 1.348.791,00 |
| 07.02.2024 | 459,04 | 463,25 | 456,20 | 457,75 | 0,24% | 1.012.048,00 |
| 06.02.2024 | 457,31 | 459,66 | 450,06 | 456,64 | -0,02% | 1.383.577,00 |
| 05.02.2024 | 458,41 | 459,05 | 450,55 | 456,73 | -1,22% | 1.160.809,00 |
| 02.02.2024 | 458,50 | 464,62 | 454,62 | 462,37 | 0,12% | 974.191,00 |
| 01.02.2024 | 454,90 | 463,03 | 454,02 | 461,82 | 1,78% | 1.321.146,00 |
| 31.01.2024 | 472,02 | 473,10 | 451,35 | 453,74 | -5,75% | 2.606.787,00 |
| 30.01.2024 | 481,99 | 491,30 | 479,76 | 481,40 | -0,07% | 1.236.465,00 |
| 29.01.2024 | 478,03 | 482,44 | 475,74 | 481,76 | 0,78% | 878.273,00 |
| 26.01.2024 | 475,00 | 484,31 | 470,65 | 478,01 | 0,80% | 1.047.361,00 |
| 25.01.2024 | 475,22 | 476,94 | 468,16 | 474,22 | -0,12% | 836.190,00 |
| 24.01.2024 | 477,00 | 480,96 | 472,67 | 474,77 | -0,47% | 1.274.746,00 |
| 23.01.2024 | 480,22 | 481,89 | 474,50 | 477,00 | -1,01% | 1.036.653,00 |
| 22.01.2024 | 483,00 | 483,30 | 477,62 | 481,89 | -0,42% | 905.982,00 |
| 19.01.2024 | 477,76 | 484,75 | 475,05 | 483,94 | 1,36% | 1.091.299,00 |
| 18.01.2024 | 472,19 | 478,46 | 468,84 | 477,45 | 1,93% | 1.432.048,00 |
| 17.01.2024 | 469,18 | 469,58 | 462,84 | 468,40 | -0,49% | 1.314.586,00 |
| 16.01.2024 | 478,05 | 478,05 | 467,58 | 470,73 | -1,92% | 1.363.543,00 |
| 12.01.2024 | 488,08 | 490,84 | 479,09 | 479,94 | -1,14% | 1.050.700,00 |
| 11.01.2024 | 483,39 | 486,21 | 478,16 | 485,48 | 0,31% | 821.748,00 |
| 10.01.2024 | 488,00 | 488,51 | 482,59 | 483,97 | -0,32% | 1.037.317,00 |
| 09.01.2024 | 488,93 | 489,92 | 483,09 | 485,50 | -1,21% | 1.067.468,00 |