46,950€
3,35%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,29 | 48,44 | 44,58 | 47,07 | 3,61% | 231,00 |
| 21.11.2024 | 44,77 | 45,49 | 44,42 | 45,43 | 1,51% | 173,00 |
| 20.11.2024 | 44,74 | 44,92 | 43,86 | 44,76 | 0,28% | - |
| 19.11.2024 | 44,98 | 45,19 | 43,94 | 44,63 | -1,08% | 4,00 |
| 18.11.2024 | 45,49 | 46,03 | 44,42 | 45,12 | -1,01% | 1.000,00 |
| 15.11.2024 | 46,01 | 46,48 | 45,27 | 45,58 | -1,69% | 576,00 |
| 14.11.2024 | 46,20 | 47,01 | 45,88 | 46,36 | 0,29% | 270,00 |
| 13.11.2024 | 44,72 | 46,99 | 44,60 | 46,23 | 3,10% | 60,00 |
| 12.11.2024 | 42,41 | 45,13 | 42,39 | 44,84 | 5,91% | 400,00 |
| 11.11.2024 | 42,31 | 43,40 | 42,22 | 42,34 | 0,26% | 679,00 |
| 08.11.2024 | 42,38 | 42,77 | 42,01 | 42,23 | -0,28% | - |
| 07.11.2024 | 42,36 | 42,97 | 42,09 | 42,35 | 0,33% | 114,00 |
| 06.11.2024 | 41,90 | 42,95 | 41,60 | 42,21 | 4,39% | 425,00 |
| 05.11.2024 | 39,53 | 40,52 | 39,24 | 40,43 | 2,51% | 1,00 |
| 04.11.2024 | 38,72 | 39,68 | 38,19 | 39,44 | 1,30% | 1,00 |
| 01.11.2024 | 39,33 | 39,83 | 38,77 | 38,94 | -0,64% | 51,00 |
| 31.10.2024 | 39,76 | 39,92 | 39,11 | 39,19 | -1,74% | - |
| 30.10.2024 | 39,81 | 40,48 | 39,60 | 39,88 | -0,06% | 80,00 |
| 29.10.2024 | 39,87 | 40,28 | 39,27 | 39,91 | 0,10% | 4,00 |
| 28.10.2024 | 39,46 | 39,94 | 39,36 | 39,87 | 1,57% | 16,00 |
| 25.10.2024 | 39,63 | 40,24 | 39,02 | 39,25 | -1,03% | 1,00 |
| 24.10.2024 | 39,46 | 39,83 | 39,23 | 39,66 | 0,10% | - |
| 23.10.2024 | 38,83 | 39,81 | 38,78 | 39,62 | -0,53% | 266,00 |
| 22.10.2024 | 40,27 | 40,41 | 39,58 | 39,83 | -1,15% | - |
| 21.10.2024 | 41,01 | 41,12 | 40,20 | 40,30 | -1,72% | 40,00 |
| 18.10.2024 | 40,70 | 41,17 | 40,51 | 41,00 | 0,24% | 50,00 |
| 17.10.2024 | 40,79 | 41,12 | 40,62 | 40,90 | 0,15% | 33,00 |
| 16.10.2024 | 39,84 | 41,16 | 39,81 | 40,84 | 2,43% | 86,00 |
| 15.10.2024 | 39,60 | 40,74 | 39,25 | 39,87 | 1,04% | - |
| 14.10.2024 | 38,75 | 39,51 | 38,32 | 39,46 | 1,81% | - |
| 11.10.2024 | 37,54 | 38,79 | 37,44 | 38,76 | 2,34% | - |
| 10.10.2024 | 37,91 | 38,24 | 37,34 | 37,88 | -0,29% | - |
| 09.10.2024 | 38,31 | 38,88 | 37,84 | 37,99 | -0,89% | 75,00 |
| 08.10.2024 | 38,57 | 38,96 | 38,22 | 38,33 | -0,74% | 140,00 |
| 07.10.2024 | 39,55 | 39,60 | 37,79 | 38,61 | -2,43% | 41,00 |
| 04.10.2024 | 37,50 | 39,58 | 37,46 | 39,57 | 5,37% | 22,00 |
| 03.10.2024 | 37,86 | 38,36 | 37,13 | 37,56 | -0,83% | 121,00 |
| 02.10.2024 | 38,75 | 38,89 | 37,82 | 37,87 | -2,62% | 10,00 |
| 01.10.2024 | 39,45 | 40,04 | 38,50 | 38,89 | -1,33% | 8,00 |
| 30.09.2024 | 39,42 | 39,48 | 39,04 | 39,42 | 0,15% | - |
| 27.09.2024 | 38,62 | 39,72 | 38,17 | 39,36 | 2,09% | 53,00 |
| 26.09.2024 | 37,97 | 38,67 | 37,94 | 38,55 | 1,65% | - |
| 25.09.2024 | 38,35 | 38,54 | 37,85 | 37,93 | -1,58% | - |
| 24.09.2024 | 38,93 | 39,28 | 38,53 | 38,54 | -0,85% | - |
| 23.09.2024 | 39,35 | 39,70 | 38,77 | 38,87 | -0,99% | 25,00 |
| 20.09.2024 | 39,94 | 40,37 | 39,11 | 39,26 | -1,96% | - |
| 19.09.2024 | 39,86 | 40,68 | 39,78 | 40,04 | 0,98% | 37,00 |
| 18.09.2024 | 40,09 | 40,67 | 39,44 | 39,65 | -0,85% | 393,00 |
| 17.09.2024 | 39,60 | 40,41 | 39,60 | 39,99 | 1,11% | - |
| 16.09.2024 | 39,64 | 40,11 | 39,18 | 39,55 | -0,37% | 3,00 |
| 13.09.2024 | 37,84 | 39,94 | 37,83 | 39,70 | 4,87% | 350,00 |
| 12.09.2024 | 37,79 | 38,08 | 37,14 | 37,85 | 0,33% | 50,00 |
| 11.09.2024 | 38,26 | 38,54 | 37,60 | 37,73 | -1,94% | 25,00 |
| 10.09.2024 | 37,71 | 38,58 | 37,63 | 38,47 | 2,27% | - |
| 09.09.2024 | 37,40 | 37,86 | 37,21 | 37,62 | 0,87% | 150,00 |
| 06.09.2024 | 37,83 | 38,34 | 37,12 | 37,29 | -1,18% | - |
| 05.09.2024 | 37,28 | 38,51 | 36,75 | 37,74 | 0,95% | 80,00 |
| 04.09.2024 | 37,45 | 37,60 | 37,07 | 37,38 | -0,72% | - |
| 03.09.2024 | 37,85 | 38,15 | 37,37 | 37,65 | -0,57% | 1,00 |
| 02.09.2024 | 37,92 | 38,41 | 37,76 | 37,87 | -0,03% | 51,00 |
| 30.08.2024 | 37,80 | 38,26 | 37,64 | 37,88 | 0,42% | - |
| 29.08.2024 | 37,55 | 38,23 | 37,01 | 37,72 | 0,31% | - |
| 28.08.2024 | 38,53 | 38,61 | 37,40 | 37,60 | -2,27% | 41,00 |
| 27.08.2024 | 38,02 | 38,49 | 37,53 | 38,48 | 0,88% | - |
| 26.08.2024 | 39,07 | 39,43 | 38,03 | 38,14 | -2,68% | 250,00 |
| 23.08.2024 | 37,66 | 40,57 | 35,48 | 39,19 | 4,65% | 6,00 |
| 22.08.2024 | 37,73 | 37,86 | 36,64 | 37,45 | -0,64% | - |
| 21.08.2024 | 37,87 | 38,87 | 37,34 | 37,69 | -0,25% | - |
| 20.08.2024 | 38,19 | 38,35 | 37,65 | 37,79 | -0,94% | 25,00 |
| 19.08.2024 | 38,84 | 39,32 | 38,06 | 38,15 | -2,22% | - |
| 16.08.2024 | 38,81 | 39,44 | 38,49 | 39,01 | 0,76% | 12,00 |
| 15.08.2024 | 37,82 | 39,52 | 37,25 | 38,72 | 2,34% | 161,00 |
| 14.08.2024 | 38,25 | 39,13 | 37,38 | 37,83 | -1,19% | - |
| 13.08.2024 | 37,57 | 38,48 | 37,44 | 38,29 | 2,03% | - |
| 12.08.2024 | 37,60 | 37,94 | 37,21 | 37,53 | -0,27% | 5,00 |
| 09.08.2024 | 37,17 | 37,81 | 36,94 | 37,63 | 1,40% | 84,00 |
| 08.08.2024 | 36,11 | 37,30 | 35,98 | 37,11 | 2,50% | 10,00 |
| 07.08.2024 | 36,33 | 36,96 | 35,74 | 36,20 | 0,58% | - |
| 06.08.2024 | 35,81 | 36,22 | 35,29 | 35,99 | 1,55% | - |
| 05.08.2024 | 35,63 | 35,74 | 32,95 | 35,44 | -1,64% | 59,00 |
| 02.08.2024 | 37,74 | 37,76 | 35,26 | 36,03 | -5,02% | - |
| 01.08.2024 | 40,01 | 40,42 | 37,23 | 37,94 | -5,09% | 51,00 |
| 31.07.2024 | 39,63 | 40,95 | 38,85 | 39,97 | 0,65% | 287,00 |
| 30.07.2024 | 38,66 | 39,88 | 38,47 | 39,71 | 2,86% | 278,00 |
| 29.07.2024 | 38,45 | 38,81 | 37,96 | 38,61 | 0,82% | 243,00 |
| 26.07.2024 | 37,09 | 38,29 | 37,09 | 38,29 | 3,40% | 100,00 |
| 25.07.2024 | 36,10 | 37,25 | 35,94 | 37,03 | 2,78% | - |
| 24.07.2024 | 36,69 | 36,94 | 35,98 | 36,03 | -2,03% | 91,00 |
| 23.07.2024 | 35,54 | 36,78 | 35,25 | 36,78 | 3,36% | 20,00 |
| 22.07.2024 | 35,03 | 35,60 | 34,53 | 35,58 | 1,57% | 40,00 |
| 19.07.2024 | 35,71 | 35,92 | 35,00 | 35,03 | -1,81% | - |
| 18.07.2024 | 37,22 | 37,35 | 35,46 | 35,68 | -3,87% | - |
| 17.07.2024 | 36,96 | 37,69 | 36,19 | 37,11 | 0,32% | 7,00 |
| 16.07.2024 | 35,58 | 37,08 | 35,45 | 36,99 | 4,14% | - |
| 15.07.2024 | 35,90 | 36,22 | 35,13 | 35,52 | -0,74% | - |
| 12.07.2024 | 35,40 | 36,25 | 35,31 | 35,79 | 0,13% | 10,00 |
| 11.07.2024 | 33,89 | 36,11 | 33,66 | 35,74 | 5,41% | 872,00 |
| 10.07.2024 | 33,17 | 33,98 | 33,14 | 33,91 | 2,06% | - |
| 09.07.2024 | 33,61 | 33,81 | 33,21 | 33,22 | -1,34% | - |
| 08.07.2024 | 33,42 | 33,88 | 33,42 | 33,67 | 0,63% | - |