9,742€
0,79%
Echtzeit-Aktienkurs Big Lots Inc.
Bid:
Ask:
Aktienkurse zur Big Lots Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 9,75 | 9,75 | 9,74 | 9,74 | 0,78% | - |
| 28.03.2023 | 9,71 | 9,84 | 9,41 | 9,67 | 0,95% | 2.640,00 |
| 27.03.2023 | 9,55 | 9,67 | 9,18 | 9,58 | 0,46% | 157,00 |
| 24.03.2023 | 9,30 | 9,61 | 9,09 | 9,53 | 2,49% | 233,00 |
| 23.03.2023 | 9,80 | 10,11 | 9,16 | 9,30 | -4,82% | - |
| 22.03.2023 | 10,32 | 10,62 | 9,68 | 9,77 | -5,43% | 502,00 |
| 21.03.2023 | 10,68 | 10,98 | 10,29 | 10,33 | -2,91% | 850,00 |
| 20.03.2023 | 11,27 | 11,65 | 10,35 | 10,64 | -6,71% | 176,00 |
| 17.03.2023 | 12,03 | 12,07 | 11,10 | 11,41 | -5,52% | 1.515,00 |
| 16.03.2023 | 12,23 | 12,30 | 11,80 | 12,07 | -3,55% | 190,00 |
| 15.03.2023 | 12,59 | 13,04 | 12,39 | 12,52 | -0,17% | 1.720,00 |
| 14.03.2023 | 12,83 | 13,28 | 12,36 | 12,54 | -1,98% | - |
| 13.03.2023 | 13,00 | 13,00 | 12,04 | 12,79 | -0,98% | - |
| 10.03.2023 | 13,18 | 13,53 | 12,65 | 12,92 | -2,75% | 1.350,00 |
| 09.03.2023 | 13,83 | 14,05 | 13,22 | 13,28 | -3,86% | - |
| 08.03.2023 | 13,56 | 13,93 | 13,38 | 13,82 | 1,92% | - |
| 07.03.2023 | 13,51 | 13,86 | 13,31 | 13,56 | 0,28% | 39,00 |
| 06.03.2023 | 14,08 | 14,23 | 13,30 | 13,52 | -4,26% | 550,00 |
| 03.03.2023 | 13,65 | 14,23 | 13,40 | 14,12 | 3,39% | 522,00 |
| 02.03.2023 | 12,94 | 15,06 | 12,76 | 13,66 | 5,96% | 451,00 |
| 01.03.2023 | 13,54 | 13,69 | 12,61 | 12,89 | -5,35% | 1.908,00 |
| 28.02.2023 | 13,68 | 13,92 | 13,39 | 13,62 | -0,07% | 1.020,00 |
| 27.02.2023 | 14,13 | 14,48 | 13,49 | 13,63 | -3,01% | 1.070,00 |
| 24.02.2023 | 14,08 | 14,22 | 13,68 | 14,05 | -0,48% | - |
| 23.02.2023 | 14,90 | 15,11 | 13,79 | 14,12 | -5,22% | 201,00 |
| 22.02.2023 | 14,85 | 15,34 | 14,73 | 14,90 | 0,49% | 432,00 |
| 21.02.2023 | 15,64 | 15,87 | 14,82 | 14,82 | -5,19% | 485,00 |
| 20.02.2023 | 15,66 | 15,67 | 15,61 | 15,64 | -0,37% | 133,00 |
| 17.02.2023 | 15,83 | 15,97 | 15,17 | 15,69 | -0,73% | 150,00 |
| 16.02.2023 | 15,97 | 16,30 | 15,70 | 15,81 | -0,75% | 60,00 |
| 15.02.2023 | 15,44 | 15,93 | 15,30 | 15,93 | 3,01% | 151,00 |
| 14.02.2023 | 15,73 | 15,92 | 14,86 | 15,46 | -1,85% | - |
| 13.02.2023 | 15,31 | 15,98 | 15,10 | 15,76 | 2,54% | - |
| 10.02.2023 | 15,26 | 15,48 | 14,91 | 15,37 | 0,97% | 462,00 |
| 09.02.2023 | 15,93 | 16,16 | 15,06 | 15,22 | -4,39% | 72,00 |
| 08.02.2023 | 16,27 | 16,53 | 15,91 | 15,92 | -2,36% | 3.000,00 |
| 07.02.2023 | 16,33 | 16,65 | 15,88 | 16,30 | -0,51% | 183,00 |
| 06.02.2023 | 16,15 | 16,48 | 15,70 | 16,39 | 1,20% | 110,00 |
| 03.02.2023 | 17,03 | 17,41 | 16,13 | 16,19 | -4,65% | 300,00 |
| 02.02.2023 | 15,78 | 18,28 | 15,74 | 16,98 | 7,15% | 1.271,00 |
| 01.02.2023 | 15,02 | 15,92 | 14,75 | 15,85 | 5,02% | 100,00 |
| 31.01.2023 | 14,53 | 15,16 | 14,47 | 15,09 | 3,60% | 150,00 |
| 30.01.2023 | 15,48 | 15,48 | 14,51 | 14,56 | -5,83% | 165,00 |
| 27.01.2023 | 14,95 | 15,57 | 14,90 | 15,47 | 3,93% | 35,00 |
| 26.01.2023 | 15,34 | 15,76 | 14,74 | 14,88 | -3,14% | 395,00 |
| 25.01.2023 | 14,85 | 15,39 | 14,28 | 15,36 | 2,79% | 135,00 |
| 24.01.2023 | 15,75 | 15,81 | 14,84 | 14,95 | -5,33% | 150,00 |
| 23.01.2023 | 15,62 | 15,96 | 15,56 | 15,79 | 0,43% | 256,00 |
| 20.01.2023 | 15,38 | 15,91 | 15,05 | 15,72 | 2,08% | 50,00 |
| 19.01.2023 | 15,80 | 15,85 | 15,16 | 15,40 | -2,85% | 310,00 |
| 18.01.2023 | 16,17 | 16,90 | 15,83 | 15,85 | -1,91% | 300,00 |
| 17.01.2023 | 16,77 | 17,06 | 16,04 | 16,16 | -3,78% | 15,00 |
| 16.01.2023 | 16,77 | 17,10 | 16,47 | 16,79 | 0,11% | 150,00 |
| 13.01.2023 | 17,78 | 18,05 | 16,69 | 16,78 | -5,62% | 87,00 |
| 12.01.2023 | 17,61 | 17,86 | 17,28 | 17,77 | 0,57% | 144,00 |
| 11.01.2023 | 17,18 | 17,73 | 17,13 | 17,67 | 3,01% | 550,00 |
| 10.01.2023 | 16,42 | 17,17 | 16,01 | 17,16 | 4,32% | 754,00 |
| 09.01.2023 | 15,85 | 16,48 | 15,39 | 16,45 | 3,09% | 25,00 |
| 06.01.2023 | 15,30 | 16,15 | 15,18 | 15,95 | 4,84% | 333,00 |
| 05.01.2023 | 14,77 | 15,22 | 14,39 | 15,22 | 2,71% | 116,00 |
| 04.01.2023 | 14,08 | 15,12 | 14,01 | 14,82 | 5,05% | - |
| 03.01.2023 | 13,83 | 14,41 | 13,83 | 14,10 | 2,08% | - |
| 02.01.2023 | 13,78 | 14,00 | 13,78 | 13,82 | 1,99% | 5,00 |
| 30.12.2022 | 13,74 | 13,74 | 13,54 | 13,55 | -1,25% | - |
| 29.12.2022 | 13,46 | 13,83 | 13,29 | 13,72 | 1,75% | 217,00 |
| 28.12.2022 | 14,06 | 14,47 | 13,47 | 13,48 | -4,20% | 165,00 |
| 27.12.2022 | 13,66 | 14,12 | 13,57 | 14,07 | 2,52% | - |
| 23.12.2022 | 12,88 | 13,81 | 12,67 | 13,73 | 6,58% | 163,00 |
| 22.12.2022 | 12,91 | 13,01 | 12,16 | 12,88 | -0,59% | 191,00 |
| 21.12.2022 | 13,48 | 13,94 | 12,91 | 12,96 | -3,21% | 175,00 |
| 20.12.2022 | 13,45 | 13,57 | 12,78 | 13,39 | -1,52% | 1.106,00 |
| 19.12.2022 | 14,95 | 15,12 | 13,47 | 13,59 | -9,81% | 250,00 |
| 16.12.2022 | 15,96 | 15,96 | 14,85 | 15,07 | -5,61% | 385,00 |
| 15.12.2022 | 15,32 | 15,97 | 14,75 | 15,97 | 4,62% | 31,00 |
| 14.12.2022 | 15,56 | 15,83 | 15,13 | 15,26 | -1,80% | 40,00 |
| 13.12.2022 | 15,66 | 16,37 | 15,04 | 15,54 | -2,74% | 170,00 |
| 12.12.2022 | 15,88 | 16,12 | 15,44 | 15,98 | 1,30% | 194,00 |
| 09.12.2022 | 16,68 | 16,77 | 15,77 | 15,77 | -5,26% | - |
| 08.12.2022 | 16,28 | 16,70 | 15,96 | 16,65 | 2,40% | 300,00 |
| 07.12.2022 | 16,42 | 16,43 | 15,86 | 16,26 | -0,59% | 190,00 |
| 06.12.2022 | 16,71 | 16,73 | 15,87 | 16,36 | -2,01% | 320,00 |
| 05.12.2022 | 17,19 | 17,53 | 16,57 | 16,69 | -3,64% | 649,00 |
| 02.12.2022 | 17,00 | 17,44 | 15,99 | 17,32 | 2,43% | 3.282,00 |
| 01.12.2022 | 18,16 | 19,04 | 15,83 | 16,91 | -9,63% | 1.112,00 |
| 30.11.2022 | 18,62 | 19,14 | 18,11 | 18,71 | 0,74% | - |
| 29.11.2022 | 17,95 | 18,69 | 17,35 | 18,58 | 3,45% | 200,00 |
| 28.11.2022 | 18,25 | 18,38 | 17,60 | 17,96 | -1,72% | 120,00 |
| 25.11.2022 | 19,05 | 19,16 | 18,27 | 18,27 | -4,13% | - |
| 24.11.2022 | 19,01 | 19,12 | 19,01 | 19,06 | 0,43% | - |
| 23.11.2022 | 18,59 | 19,27 | 18,43 | 18,98 | 1,76% | 50,00 |
| 22.11.2022 | 17,35 | 18,85 | 17,29 | 18,65 | 7,25% | - |
| 21.11.2022 | 17,54 | 17,62 | 16,83 | 17,39 | -0,17% | - |
| 18.11.2022 | 17,27 | 18,07 | 17,09 | 17,42 | 0,64% | 300,00 |
| 17.11.2022 | 17,21 | 17,33 | 16,50 | 17,31 | 1,03% | 400,00 |
| 16.11.2022 | 19,47 | 19,59 | 16,87 | 17,13 | -12,25% | 262,00 |
| 15.11.2022 | 18,78 | 20,08 | 18,59 | 19,52 | 4,79% | - |
| 14.11.2022 | 18,75 | 18,94 | 17,96 | 18,63 | -0,54% | 113,00 |
| 11.11.2022 | 18,75 | 19,18 | 18,37 | 18,73 | 0,42% | - |
| 10.11.2022 | 16,60 | 19,70 | 16,50 | 18,65 | 12,31% | 160,00 |
| 09.11.2022 | 17,73 | 17,96 | 16,57 | 16,61 | -6,64% | 170,00 |