37,280€
-1,21%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 33,49 | 33,71 | 32,92 | 33,46 | -0,07% | 100,00 |
| 04.07.2024 | 33,56 | 33,64 | 33,49 | 33,49 | -0,19% | - |
| 03.07.2024 | 33,76 | 33,94 | 33,43 | 33,55 | -0,78% | 285,00 |
| 02.07.2024 | 33,82 | 34,07 | 33,25 | 33,82 | -0,07% | 1,00 |
| 01.07.2024 | 34,41 | 34,91 | 33,75 | 33,84 | -1,80% | 1,00 |
| 28.06.2024 | 33,88 | 34,61 | 33,87 | 34,46 | 1,86% | 815,00 |
| 27.06.2024 | 34,31 | 34,55 | 33,31 | 33,83 | -1,63% | - |
| 26.06.2024 | 34,61 | 34,96 | 34,09 | 34,39 | -0,65% | 33,00 |
| 25.06.2024 | 34,85 | 35,00 | 34,32 | 34,62 | -0,72% | 115,00 |
| 24.06.2024 | 34,12 | 35,22 | 34,12 | 34,87 | 0,65% | 30,00 |
| 21.06.2024 | 34,74 | 35,32 | 34,38 | 34,64 | -0,57% | 30,00 |
| 20.06.2024 | 34,39 | 35,33 | 34,26 | 34,84 | 1,53% | 120,00 |
| 19.06.2024 | 34,38 | 34,41 | 34,30 | 34,32 | -0,45% | 1,00 |
| 18.06.2024 | 33,83 | 34,48 | 33,44 | 34,47 | 2,32% | - |
| 17.06.2024 | 33,18 | 33,73 | 32,55 | 33,69 | 1,63% | 48,00 |
| 14.06.2024 | 33,68 | 33,73 | 33,03 | 33,15 | -1,63% | 30,00 |
| 13.06.2024 | 33,70 | 33,89 | 33,22 | 33,70 | -0,16% | - |
| 12.06.2024 | 33,38 | 34,69 | 32,88 | 33,76 | 1,32% | 29,00 |
| 11.06.2024 | 33,60 | 33,81 | 33,18 | 33,32 | -0,92% | - |
| 10.06.2024 | 34,20 | 34,20 | 33,07 | 33,63 | -1,19% | 188,00 |
| 07.06.2024 | 33,91 | 34,41 | 33,51 | 34,03 | 0,53% | - |
| 06.06.2024 | 35,15 | 35,21 | 33,81 | 33,85 | -3,70% | - |
| 05.06.2024 | 34,54 | 35,27 | 33,98 | 35,15 | 2,12% | 443,00 |
| 04.06.2024 | 35,35 | 35,45 | 34,33 | 34,42 | -2,69% | - |
| 03.06.2024 | 35,61 | 36,00 | 35,18 | 35,37 | -0,08% | - |
| 31.05.2024 | 33,95 | 35,61 | 33,54 | 35,40 | 4,33% | - |
| 30.05.2024 | 33,63 | 34,37 | 33,59 | 33,93 | 0,10% | 55,00 |
| 29.05.2024 | 33,28 | 34,22 | 33,22 | 33,90 | 1,59% | 15,00 |
| 28.05.2024 | 34,11 | 34,24 | 33,17 | 33,37 | -2,38% | - |
| 27.05.2024 | 33,86 | 34,92 | 33,36 | 34,18 | 0,49% | 346,00 |
| 24.05.2024 | 33,77 | 34,68 | 32,10 | 34,02 | 0,65% | - |
| 23.05.2024 | 33,99 | 34,12 | 33,47 | 33,80 | -0,30% | 7,00 |
| 22.05.2024 | 34,82 | 35,03 | 33,60 | 33,90 | -2,53% | 15,00 |
| 21.05.2024 | 34,55 | 34,90 | 34,33 | 34,78 | 0,51% | 138,00 |
| 20.05.2024 | 34,02 | 34,61 | 33,96 | 34,60 | 1,81% | 105,00 |
| 17.05.2024 | 34,22 | 34,31 | 33,89 | 33,99 | -0,41% | - |
| 16.05.2024 | 34,55 | 34,60 | 33,96 | 34,13 | -1,10% | - |
| 15.05.2024 | 36,28 | 36,66 | 34,51 | 34,51 | -4,92% | 369,00 |
| 14.05.2024 | 36,12 | 36,76 | 35,98 | 36,29 | 0,61% | - |
| 13.05.2024 | 36,05 | 36,85 | 35,91 | 36,07 | 0,04% | - |
| 10.05.2024 | 36,41 | 36,47 | 35,96 | 36,06 | -0,69% | - |
| 09.05.2024 | 35,95 | 36,40 | 35,77 | 36,31 | 0,99% | 55,00 |
| 08.05.2024 | 35,49 | 35,99 | 35,08 | 35,95 | 1,28% | 107,00 |
| 07.05.2024 | 35,84 | 36,11 | 35,50 | 35,50 | -1,17% | - |
| 06.05.2024 | 35,36 | 36,23 | 35,33 | 35,92 | 1,64% | 30,00 |
| 03.05.2024 | 35,86 | 36,15 | 34,98 | 35,34 | -0,79% | 30,00 |
| 02.05.2024 | 34,66 | 35,66 | 34,61 | 35,62 | 1,64% | 1,00 |
| 30.04.2024 | 35,13 | 35,39 | 34,80 | 35,04 | -0,11% | 50,00 |
| 29.04.2024 | 35,14 | 35,47 | 34,78 | 35,08 | -0,24% | 143,00 |
| 26.04.2024 | 34,29 | 35,30 | 34,19 | 35,17 | 2,75% | - |
| 25.04.2024 | 34,59 | 34,60 | 33,85 | 34,23 | -1,54% | - |
| 24.04.2024 | 35,60 | 35,62 | 34,59 | 34,76 | -2,22% | - |
| 23.04.2024 | 34,42 | 35,64 | 34,35 | 35,55 | 3,15% | - |
| 22.04.2024 | 34,40 | 34,81 | 34,30 | 34,47 | 0,31% | - |
| 19.04.2024 | 34,24 | 34,69 | 33,91 | 34,36 | -0,41% | 20,00 |