178,170$
-0,50%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 180,48 | 181,39 | 177,26 | 178,17 | -0,50% | 2.503.223,00 |
| 23.10.2025 | 178,55 | 180,59 | 177,52 | 179,06 | 0,43% | 2.613.284,00 |
| 22.10.2025 | 181,45 | 181,50 | 175,90 | 178,29 | -1,71% | 3.598.391,00 |
| 21.10.2025 | 173,18 | 183,05 | 172,93 | 181,39 | 5,20% | 6.641.595,00 |
| 20.10.2025 | 171,28 | 176,47 | 170,92 | 172,43 | 3,00% | 5.086.163,00 |
| 17.10.2025 | 162,98 | 167,87 | 162,85 | 167,41 | 1,69% | 4.098.312,00 |
| 16.10.2025 | 166,38 | 166,89 | 161,80 | 164,62 | -1,48% | 4.076.510,00 |
| 15.10.2025 | 169,60 | 171,00 | 166,53 | 167,10 | -1,20% | 2.400.204,00 |
| 14.10.2025 | 167,47 | 171,35 | 165,53 | 169,13 | -0,42% | 3.096.176,00 |
| 13.10.2025 | 169,19 | 170,75 | 164,23 | 169,85 | 1,40% | 3.575.349,00 |
| 10.10.2025 | 174,19 | 176,68 | 166,53 | 167,51 | -3,44% | 7.300.486,00 |
| 09.10.2025 | 175,11 | 178,90 | 172,70 | 173,48 | -0,77% | 4.217.146,00 |
| 08.10.2025 | 173,45 | 176,34 | 171,88 | 174,82 | 0,95% | 4.937.764,00 |
| 07.10.2025 | 174,74 | 177,00 | 172,15 | 173,17 | -0,55% | 2.870.552,00 |
| 06.10.2025 | 174,47 | 177,19 | 172,30 | 174,12 | -2,29% | 3.670.726,00 |
| 02.10.2025 | 177,08 | 180,63 | 175,00 | 178,20 | 0,35% | 3.507.692,00 |
| 01.10.2025 | 178,25 | 181,57 | 175,95 | 177,57 | -0,20% | 3.473.453,00 |
| 30.09.2025 | 178,53 | 180,09 | 176,49 | 177,93 | -0,66% | 3.366.776,00 |
| 29.09.2025 | 177,72 | 179,40 | 176,01 | 179,11 | 1,59% | 3.419.637,00 |
| 26.09.2025 | 172,20 | 176,71 | 171,51 | 176,30 | 2,49% | 3.799.866,00 |
| 25.09.2025 | 177,11 | 177,82 | 171,01 | 172,01 | -4,02% | 6.569.573,00 |
| 24.09.2025 | 173,26 | 179,56 | 171,80 | 179,22 | 3,40% | 5.263.626,00 |
| 23.09.2025 | 172,22 | 176,17 | 171,58 | 173,33 | -0,05% | 5.962.001,00 |
| 22.09.2025 | 169,30 | 174,18 | 165,10 | 173,41 | 2,23% | 6.293.897,00 |
| 19.09.2025 | 169,70 | 170,90 | 167,53 | 169,62 | -0,08% | 7.835.829,00 |
| 18.09.2025 | 169,02 | 170,72 | 166,52 | 169,76 | 3,84% | 7.056.761,00 |
| 17.09.2025 | 162,34 | 165,69 | 162,22 | 163,48 | 0,70% | 4.292.127,00 |
| 16.09.2025 | 160,00 | 163,64 | 159,75 | 162,34 | 1,48% | 5.026.497,00 |
| 15.09.2025 | 160,73 | 162,16 | 159,25 | 159,98 | 0,07% | 5.517.634,00 |
| 12.09.2025 | 165,26 | 165,93 | 159,75 | 159,87 | -3,57% | 7.919.711,00 |
| 11.09.2025 | 163,96 | 168,59 | 163,34 | 165,78 | 1,15% | 6.614.756,00 |
| 10.09.2025 | 164,70 | 167,35 | 163,20 | 163,90 | -1,08% | 5.728.090,00 |
| 09.09.2025 | 167,83 | 169,15 | 164,38 | 165,69 | -1,43% | 8.576.463,00 |
| 08.09.2025 | 167,76 | 169,61 | 162,80 | 168,10 | 0,18% | 13.801.991,00 |
| 05.09.2025 | 165,14 | 176,18 | 163,98 | 167,80 | -18,58% | 36.657.150,00 |
| 04.09.2025 | 200,90 | 206,64 | 197,67 | 206,09 | 3,81% | 10.913.725,00 |
| 03.09.2025 | 201,30 | 203,01 | 197,61 | 198,53 | -0,84% | 4.017.465,00 |
| 02.09.2025 | 199,81 | 201,27 | 195,58 | 200,21 | -0,98% | 4.355.372,00 |
| 29.08.2025 | 204,62 | 205,80 | 200,71 | 202,20 | -1,40% | 3.169.722,00 |
| 28.08.2025 | 206,05 | 206,61 | 202,38 | 205,08 | -0,24% | 2.778.037,00 |
| 27.08.2025 | 203,80 | 207,67 | 203,50 | 205,57 | 1,50% | 3.347.168,00 |
| 26.08.2025 | 204,36 | 204,38 | 200,50 | 202,53 | 0,04% | 2.458.142,00 |
| 25.08.2025 | 206,70 | 208,00 | 202,37 | 202,44 | -2,48% | 2.869.455,00 |
| 22.08.2025 | 198,50 | 208,13 | 198,50 | 207,59 | 4,75% | 3.724.540,00 |
| 21.08.2025 | 196,91 | 198,48 | 195,20 | 198,18 | 0,03% | 2.098.938,00 |
| 20.08.2025 | 197,68 | 200,30 | 195,31 | 198,12 | 0,23% | 2.796.151,00 |
| 19.08.2025 | 204,70 | 205,89 | 196,52 | 197,66 | -2,93% | 4.283.660,00 |
| 18.08.2025 | 200,34 | 206,74 | 200,31 | 203,62 | 2,60% | 4.835.346,00 |
| 15.08.2025 | 200,78 | 201,14 | 196,40 | 198,46 | 1,68% | 4.595.747,00 |
| 14.08.2025 | 196,90 | 197,02 | 192,35 | 195,19 | -2,64% | 3.971.373,00 |
| 13.08.2025 | 195,61 | 200,83 | 192,85 | 200,49 | 3,92% | 4.164.120,00 |
| 12.08.2025 | 188,16 | 193,15 | 186,76 | 192,93 | 3,48% | 3.316.200,00 |
| 11.08.2025 | 189,13 | 192,00 | 185,95 | 186,44 | -1,58% | 2.547.253,00 |
| 08.08.2025 | 191,08 | 191,25 | 186,52 | 189,43 | -0,89% | 3.161.906,00 |
| 07.08.2025 | 197,70 | 198,10 | 189,77 | 191,14 | -2,73% | 3.135.629,00 |
| 06.08.2025 | 195,65 | 198,15 | 194,85 | 196,51 | 0,74% | 2.136.194,00 |
| 05.08.2025 | 195,48 | 197,82 | 194,64 | 195,07 | -0,70% | 2.794.072,00 |
| 04.08.2025 | 195,08 | 197,49 | 192,81 | 196,45 | 1,61% | 3.434.266,00 |
| 01.08.2025 | 199,94 | 200,00 | 191,44 | 193,33 | -3,59% | 4.652.497,00 |
| 31.07.2025 | 203,97 | 206,63 | 200,24 | 200,53 | -2,88% | 4.139.559,00 |
| 30.07.2025 | 214,00 | 214,15 | 205,89 | 206,47 | -3,54% | 3.776.680,00 |
| 29.07.2025 | 216,00 | 219,12 | 213,88 | 214,04 | -1,18% | 2.569.199,00 |
| 28.07.2025 | 220,32 | 220,70 | 216,33 | 216,59 | -1,29% | 2.332.310,00 |
| 25.07.2025 | 220,25 | 220,51 | 216,49 | 219,43 | 0,34% | 2.622.932,00 |
| 24.07.2025 | 223,41 | 225,31 | 218,45 | 218,69 | -2,38% | 3.420.915,00 |
| 23.07.2025 | 225,00 | 226,24 | 222,87 | 224,03 | 0,04% | 2.194.361,00 |
| 22.07.2025 | 221,77 | 225,45 | 221,09 | 223,93 | 0,32% | 3.300.725,00 |
| 21.07.2025 | 229,97 | 230,50 | 222,65 | 223,21 | -2,86% | 2.963.753,00 |
| 18.07.2025 | 232,79 | 233,00 | 228,07 | 229,77 | -1,52% | 2.537.869,00 |
| 17.07.2025 | 227,00 | 233,75 | 226,93 | 233,31 | 3,18% | 2.912.191,00 |
| 16.07.2025 | 224,15 | 227,66 | 222,46 | 226,11 | 1,76% | 3.204.911,00 |
| 15.07.2025 | 229,19 | 230,54 | 222,06 | 222,19 | -2,93% | 4.696.211,00 |
| 14.07.2025 | 235,61 | 236,19 | 228,75 | 228,89 | -3,22% | 3.355.305,00 |
| 11.07.2025 | 237,04 | 238,45 | 235,53 | 236,51 | -0,84% | 1.652.896,00 |
| 10.07.2025 | 237,77 | 241,84 | 234,65 | 238,52 | 1,11% | 2.590.372,00 |
| 09.07.2025 | 239,27 | 239,27 | 232,09 | 235,89 | -1,11% | 3.209.547,00 |
| 08.07.2025 | 237,58 | 239,79 | 235,00 | 238,54 | 0,41% | 2.302.124,00 |
| 07.07.2025 | 245,90 | 247,00 | 235,30 | 237,57 | -4,08% | 3.249.100,00 |
| 03.07.2025 | 247,40 | 249,97 | 246,00 | 247,68 | 0,56% | 1.646.311,00 |
| 02.07.2025 | 245,66 | 252,24 | 236,32 | 246,30 | 0,48% | 5.327.933,00 |
| 01.07.2025 | 237,23 | 247,78 | 237,00 | 245,12 | 3,17% | 3.867.923,00 |
| 30.06.2025 | 236,32 | 238,09 | 233,85 | 237,58 | 1,09% | 2.938.131,00 |
| 27.06.2025 | 235,00 | 237,20 | 231,50 | 235,02 | 1,49% | 5.635.307,00 |
| 26.06.2025 | 232,46 | 232,92 | 227,60 | 231,58 | 0,03% | 3.041.565,00 |
| 25.06.2025 | 234,52 | 234,90 | 229,35 | 231,52 | -0,61% | 2.664.592,00 |
| 24.06.2025 | 227,81 | 233,49 | 227,55 | 232,93 | 3,27% | 3.746.361,00 |
| 23.06.2025 | 226,73 | 227,00 | 219,97 | 225,56 | -0,84% | 4.651.179,00 |
| 20.06.2025 | 230,70 | 231,30 | 227,12 | 227,47 | -0,52% | 4.879.263,00 |
| 18.06.2025 | 235,41 | 235,69 | 228,45 | 228,65 | -2,78% | 4.682.240,00 |
| 17.06.2025 | 240,82 | 241,30 | 234,59 | 235,20 | -2,52% | 3.300.884,00 |
| 16.06.2025 | 241,62 | 242,06 | 238,26 | 241,29 | 0,91% | 3.626.556,00 |
| 13.06.2025 | 244,58 | 248,26 | 238,25 | 239,11 | -3,21% | 4.463.171,00 |
| 12.06.2025 | 251,80 | 251,80 | 246,56 | 247,03 | -2,08% | 4.119.610,00 |
| 11.06.2025 | 260,86 | 261,30 | 251,52 | 252,28 | -2,41% | 4.430.897,00 |
| 10.06.2025 | 260,00 | 262,16 | 257,40 | 258,50 | -0,21% | 3.861.510,00 |
| 09.06.2025 | 266,54 | 266,95 | 259,00 | 259,04 | -2,35% | 5.345.759,00 |
| 06.06.2025 | 271,18 | 275,60 | 262,09 | 265,27 | -19,80% | 16.046.848,00 |
| 05.06.2025 | 335,11 | 338,49 | 329,60 | 330,78 | -1,32% | 3.437.639,00 |
| 04.06.2025 | 333,53 | 339,15 | 333,39 | 335,19 | 0,08% | 2.271.699,00 |
| 03.06.2025 | 328,55 | 340,25 | 324,71 | 334,91 | 3,70% | 3.240.235,00 |