309,434$
-3,30%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 322,00 | 322,43 | 307,89 | 309,53 | -3,27% | 1.864.389,00 |
| 15.11.2024 | 330,62 | 331,32 | 319,76 | 320,01 | -3,10% | 1.264.651,00 |
| 14.11.2024 | 328,67 | 334,58 | 324,53 | 330,26 | 0,60% | 1.579.592,00 |
| 13.11.2024 | 323,71 | 334,35 | 321,74 | 328,30 | 2,31% | 2.000.971,00 |
| 12.11.2024 | 317,00 | 322,25 | 314,12 | 320,90 | 0,77% | 1.159.533,00 |
| 11.11.2024 | 310,63 | 320,70 | 308,62 | 318,46 | 3,22% | 2.063.977,00 |
| 08.11.2024 | 315,02 | 316,00 | 308,44 | 308,53 | -2,15% | 1.957.866,00 |
| 07.11.2024 | 316,54 | 323,01 | 312,31 | 315,30 | 0,69% | 1.567.210,00 |
| 06.11.2024 | 320,00 | 321,69 | 310,30 | 313,14 | -1,91% | 2.206.096,00 |
| 05.11.2024 | 317,00 | 320,24 | 316,19 | 319,23 | 0,35% | 1.401.568,00 |
| 04.11.2024 | 320,25 | 322,43 | 316,71 | 318,13 | -0,95% | 2.000.679,00 |
| 01.11.2024 | 299,85 | 322,36 | 297,76 | 321,17 | 7,81% | 3.874.657,00 |
| 31.10.2024 | 302,70 | 303,71 | 294,20 | 297,90 | -1,96% | 1.761.121,00 |
| 30.10.2024 | 303,46 | 308,80 | 301,50 | 303,85 | -0,32% | 1.528.885,00 |
| 29.10.2024 | 307,49 | 307,49 | 303,85 | 304,82 | -0,88% | 1.605.106,00 |
| 28.10.2024 | 306,00 | 310,16 | 304,59 | 307,54 | 1,11% | 1.619.492,00 |
| 25.10.2024 | 302,81 | 313,09 | 302,51 | 304,15 | 1,73% | 2.594.186,00 |
| 24.10.2024 | 295,40 | 299,22 | 294,62 | 298,99 | 2,00% | 1.165.743,00 |
| 23.10.2024 | 297,14 | 297,53 | 290,71 | 293,14 | -1,92% | 1.179.438,00 |
| 22.10.2024 | 298,24 | 304,49 | 296,00 | 298,88 | 0,38% | 2.030.963,00 |
| 21.10.2024 | 291,43 | 299,16 | 291,31 | 297,74 | 2,10% | 2.482.003,00 |
| 18.10.2024 | 283,55 | 291,79 | 282,15 | 291,63 | 2,79% | 1.693.173,00 |
| 17.10.2024 | 294,41 | 295,64 | 283,62 | 283,71 | -3,57% | 2.670.513,00 |
| 16.10.2024 | 287,34 | 295,36 | 286,72 | 294,21 | 2,29% | 2.343.971,00 |
| 15.10.2024 | 286,42 | 292,45 | 285,27 | 287,62 | 0,30% | 1.948.604,00 |
| 14.10.2024 | 278,50 | 287,19 | 272,90 | 286,76 | 3,06% | 2.125.749,00 |
| 11.10.2024 | 272,90 | 279,05 | 272,00 | 278,25 | 1,71% | 1.486.340,00 |
| 10.10.2024 | 273,67 | 274,49 | 268,16 | 273,58 | -0,20% | 1.564.911,00 |
| 09.10.2024 | 277,84 | 278,57 | 272,10 | 274,12 | -0,88% | 1.404.646,00 |
| 08.10.2024 | 271,09 | 279,00 | 268,00 | 276,54 | 1,46% | 1.952.411,00 |
| 07.10.2024 | 270,65 | 273,57 | 264,20 | 272,55 | 0,80% | 2.328.712,00 |
| 04.10.2024 | 267,77 | 274,66 | 267,12 | 270,38 | 2,97% | 2.176.344,00 |
| 03.10.2024 | 258,48 | 262,82 | 256,50 | 262,57 | 0,78% | 1.715.282,00 |
| 02.10.2024 | 264,80 | 265,68 | 259,75 | 260,53 | -2,22% | 1.712.019,00 |
| 01.10.2024 | 267,67 | 269,61 | 261,75 | 266,45 | -1,81% | 1.983.482,00 |
| 30.09.2024 | 278,00 | 281,33 | 271,10 | 271,35 | -3,09% | 1.979.254,00 |
| 27.09.2024 | 273,22 | 283,66 | 272,01 | 280,01 | 4,12% | 2.936.177,00 |
| 26.09.2024 | 269,00 | 270,73 | 265,73 | 268,94 | 3,54% | 2.187.880,00 |
| 25.09.2024 | 263,00 | 264,03 | 257,61 | 259,74 | -1,46% | 1.741.395,00 |
| 24.09.2024 | 266,69 | 271,76 | 262,78 | 263,59 | 1,46% | 2.224.028,00 |
| 23.09.2024 | 263,00 | 264,11 | 259,53 | 259,80 | -1,07% | 1.716.982,00 |
| 20.09.2024 | 270,75 | 270,76 | 261,05 | 262,61 | -3,01% | 2.866.920,00 |
| 19.09.2024 | 275,98 | 281,18 | 269,44 | 270,76 | 0,17% | 2.463.590,00 |
| 18.09.2024 | 269,58 | 274,64 | 266,55 | 270,30 | 0,70% | 2.109.426,00 |
| 17.09.2024 | 266,90 | 270,44 | 264,64 | 268,41 | 1,17% | 1.553.892,00 |
| 16.09.2024 | 266,99 | 267,45 | 260,26 | 265,30 | -0,55% | 1.368.872,00 |
| 13.09.2024 | 261,01 | 268,78 | 260,91 | 266,76 | 2,56% | 1.783.227,00 |
| 12.09.2024 | 254,02 | 260,39 | 253,97 | 260,10 | 1,92% | 1.819.860,00 |
| 11.09.2024 | 248,05 | 255,69 | 243,37 | 255,20 | 3,24% | 1.862.959,00 |
| 10.09.2024 | 249,00 | 249,38 | 244,88 | 247,18 | -0,60% | 1.440.652,00 |
| 09.09.2024 | 253,89 | 258,18 | 247,10 | 248,66 | -2,04% | 2.031.718,00 |
| 06.09.2024 | 262,13 | 265,90 | 250,65 | 253,84 | 0,04% | 2.589.521,00 |
| 05.09.2024 | 255,84 | 257,77 | 252,50 | 253,74 | -0,69% | 1.938.966,00 |
| 04.09.2024 | 254,24 | 257,49 | 251,76 | 255,51 | -1,00% | 2.415.272,00 |
| 03.09.2024 | 258,26 | 261,77 | 251,75 | 258,08 | -0,54% | 3.071.986,00 |
| 30.08.2024 | 269,06 | 270,00 | 249,10 | 259,47 | 0,18% | 7.373.333,00 |
| 29.08.2024 | 261,86 | 263,35 | 258,28 | 259,01 | 0,07% | 4.753.215,00 |
| 28.08.2024 | 266,68 | 267,83 | 255,29 | 258,83 | -4,55% | 2.882.023,00 |
| 27.08.2024 | 270,79 | 272,33 | 268,25 | 271,18 | -0,24% | 1.955.864,00 |
| 26.08.2024 | 272,15 | 275,04 | 269,26 | 271,84 | 1,23% | 2.507.213,00 |
| 23.08.2024 | 265,11 | 268,95 | 264,64 | 268,55 | 1,90% | 1.605.403,00 |
| 22.08.2024 | 265,64 | 267,30 | 262,50 | 263,54 | -0,79% | 1.613.394,00 |
| 21.08.2024 | 265,88 | 270,55 | 263,59 | 265,63 | 1,93% | 1.898.141,00 |
| 20.08.2024 | 259,00 | 261,32 | 257,31 | 260,60 | 0,57% | 1.411.013,00 |
| 19.08.2024 | 259,60 | 263,00 | 258,42 | 259,12 | 0,40% | 2.061.041,00 |
| 16.08.2024 | 258,20 | 259,90 | 254,01 | 258,10 | 0,60% | 2.090.234,00 |
| 15.08.2024 | 250,82 | 258,34 | 250,13 | 256,55 | 6,68% | 3.213.494,00 |
| 14.08.2024 | 243,00 | 244,50 | 240,36 | 240,49 | -0,60% | 1.157.698,00 |
| 13.08.2024 | 241,34 | 245,73 | 238,91 | 241,95 | 0,94% | 1.860.924,00 |
| 12.08.2024 | 239,93 | 240,82 | 236,55 | 239,70 | 0,41% | 1.411.997,00 |
| 09.08.2024 | 240,75 | 240,87 | 237,28 | 238,72 | -1,25% | 1.289.980,00 |
| 08.08.2024 | 238,14 | 243,15 | 235,93 | 241,75 | 3,56% | 1.762.405,00 |
| 07.08.2024 | 239,96 | 244,65 | 232,96 | 233,43 | -1,42% | 1.545.129,00 |
| 06.08.2024 | 235,00 | 240,36 | 234,00 | 236,80 | 1,46% | 1.848.439,00 |
| 05.08.2024 | 228,08 | 236,35 | 226,01 | 233,40 | -1,10% | 2.857.377,00 |
| 02.08.2024 | 240,00 | 243,25 | 234,69 | 236,00 | -5,23% | 3.097.868,00 |
| 01.08.2024 | 258,67 | 260,12 | 246,12 | 249,03 | -3,76% | 2.119.366,00 |
| 31.07.2024 | 256,00 | 262,50 | 256,00 | 258,76 | 1,08% | 2.048.769,00 |
| 30.07.2024 | 258,30 | 259,39 | 253,70 | 256,00 | -1,17% | 1.563.921,00 |
| 29.07.2024 | 256,39 | 260,46 | 251,95 | 259,03 | 2,18% | 2.308.488,00 |
| 26.07.2024 | 250,00 | 257,26 | 246,99 | 253,50 | 2,50% | 4.121.392,00 |
| 25.07.2024 | 260,98 | 262,00 | 245,59 | 247,32 | -9,04% | 9.370.496,00 |
| 24.07.2024 | 280,57 | 281,00 | 268,78 | 271,91 | -3,36% | 2.647.113,00 |
| 23.07.2024 | 285,20 | 287,25 | 281,20 | 281,37 | -1,27% | 1.494.082,00 |
| 22.07.2024 | 281,80 | 286,43 | 280,85 | 285,00 | 1,70% | 1.457.603,00 |
| 19.07.2024 | 286,94 | 287,00 | 279,16 | 280,23 | -1,72% | 1.623.740,00 |
| 18.07.2024 | 293,69 | 295,35 | 284,69 | 285,13 | -2,60% | 1.885.720,00 |
| 17.07.2024 | 289,95 | 293,94 | 288,51 | 292,73 | 0,33% | 1.576.403,00 |
| 16.07.2024 | 284,66 | 291,87 | 282,04 | 291,76 | 2,84% | 1.879.096,00 |
| 15.07.2024 | 289,50 | 290,00 | 282,58 | 283,70 | -2,53% | 2.195.129,00 |
| 12.07.2024 | 292,81 | 296,38 | 287,78 | 291,06 | 0,64% | 1.797.691,00 |
| 11.07.2024 | 289,40 | 295,50 | 288,39 | 289,20 | 0,39% | 1.801.010,00 |
| 10.07.2024 | 288,79 | 290,21 | 283,49 | 288,08 | -0,62% | 2.192.385,00 |
| 09.07.2024 | 293,70 | 293,70 | 288,11 | 289,87 | -1,41% | 2.014.009,00 |
| 08.07.2024 | 300,42 | 301,91 | 293,51 | 294,03 | -1,38% | 1.705.293,00 |
| 05.07.2024 | 303,14 | 303,14 | 296,80 | 298,14 | -0,73% | 1.254.975,00 |
| 03.07.2024 | 301,67 | 302,59 | 299,02 | 300,32 | -0,45% | 952.001,00 |
| 02.07.2024 | 300,45 | 304,39 | 299,68 | 301,67 | -0,23% | 1.434.810,00 |
| 01.07.2024 | 300,73 | 302,58 | 295,49 | 302,36 | 1,23% | 1.526.544,00 |
| 28.06.2024 | 302,00 | 303,25 | 296,21 | 298,70 | -3,11% | 3.496.845,00 |