358,754$
-1,93%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 366,00 | 366,99 | 354,29 | 358,97 | -1,87% | 1.400.582,00 |
| 20.02.2025 | 367,21 | 369,53 | 359,10 | 365,82 | -0,38% | 1.463.217,00 |
| 19.02.2025 | 370,11 | 374,41 | 362,87 | 367,22 | -1,40% | 1.423.416,00 |
| 18.02.2025 | 365,68 | 372,94 | 354,05 | 372,44 | 1,72% | 2.250.957,00 |
| 17.02.2025 | 367,76 | 367,76 | 365,60 | 366,14 | -0,15% | - |
| 14.02.2025 | 393,52 | 393,54 | 365,62 | 366,68 | -6,18% | 3.310.326,00 |
| 13.02.2025 | 400,01 | 400,01 | 390,02 | 390,85 | -1,09% | 1.529.602,00 |
| 12.02.2025 | 392,95 | 399,78 | 390,30 | 395,16 | -0,62% | 1.169.522,00 |
| 11.02.2025 | 398,17 | 403,21 | 397,13 | 397,63 | -0,52% | 866.275,00 |
| 10.02.2025 | 398,10 | 401,07 | 387,28 | 399,71 | 0,40% | 1.341.692,00 |
| 07.02.2025 | 414,14 | 414,14 | 396,73 | 398,10 | -3,33% | 1.487.987,00 |
| 06.02.2025 | 416,25 | 417,11 | 407,74 | 411,83 | -0,23% | 1.236.545,00 |
| 05.02.2025 | 415,98 | 417,00 | 411,07 | 412,80 | -0,75% | 1.186.709,00 |
| 04.02.2025 | 409,24 | 417,91 | 408,43 | 415,90 | 1,37% | 1.088.367,00 |
| 03.02.2025 | 404,50 | 413,14 | 399,48 | 410,29 | -0,94% | 1.752.573,00 |
| 31.01.2025 | 419,11 | 422,87 | 412,00 | 414,20 | -1,65% | 1.297.961,00 |
| 30.01.2025 | 415,00 | 423,32 | 413,51 | 421,16 | 2,43% | 1.519.732,00 |
| 29.01.2025 | 410,38 | 413,55 | 407,60 | 411,16 | 0,42% | 976.799,00 |
| 28.01.2025 | 404,39 | 416,00 | 403,23 | 409,42 | 1,62% | 1.660.797,00 |
| 27.01.2025 | 395,48 | 408,12 | 394,50 | 402,90 | 0,72% | 2.337.863,00 |
| 24.01.2025 | 390,12 | 400,79 | 385,73 | 400,03 | 3,14% | 1.969.629,00 |
| 23.01.2025 | 383,45 | 389,50 | 379,31 | 387,85 | 1,31% | 1.445.175,00 |
| 22.01.2025 | 371,99 | 383,38 | 370,00 | 382,82 | 2,69% | 1.838.456,00 |
| 21.01.2025 | 375,94 | 377,73 | 367,20 | 372,81 | -0,24% | 2.115.492,00 |
| 17.01.2025 | 378,27 | 378,53 | 373,04 | 373,70 | 0,73% | 1.344.060,00 |
| 16.01.2025 | 377,67 | 377,86 | 367,15 | 370,99 | -1,51% | 1.805.301,00 |
| 15.01.2025 | 391,54 | 393,35 | 374,40 | 376,66 | -3,11% | 2.195.750,00 |
| 14.01.2025 | 400,00 | 401,95 | 384,06 | 388,74 | -2,54% | 2.531.450,00 |
| 13.01.2025 | 401,92 | 404,75 | 389,48 | 398,86 | 0,86% | 2.086.783,00 |
| 10.01.2025 | 391,76 | 397,35 | 388,67 | 395,47 | 0,65% | 1.322.082,00 |
| 08.01.2025 | 390,00 | 393,22 | 386,18 | 392,92 | -0,14% | 973.724,00 |
| 07.01.2025 | 403,87 | 414,82 | 393,15 | 393,46 | -0,47% | 1.845.211,00 |
| 06.01.2025 | 381,42 | 396,59 | 381,42 | 395,31 | 4,53% | 1.729.661,00 |
| 03.01.2025 | 375,52 | 382,03 | 373,77 | 378,18 | 1,58% | 1.032.678,00 |
| 02.01.2025 | 381,50 | 385,28 | 371,48 | 372,31 | -2,64% | 1.350.690,00 |
| 31.12.2024 | 384,06 | 386,36 | 380,26 | 382,41 | -0,43% | 1.027.697,00 |
| 30.12.2024 | 380,03 | 389,19 | 377,54 | 384,05 | -0,68% | 1.254.672,00 |
| 27.12.2024 | 382,00 | 387,48 | 380,32 | 386,67 | 0,22% | 1.075.795,00 |
| 26.12.2024 | 384,86 | 389,86 | 384,01 | 385,82 | 0,03% | 1.013.024,00 |
| 24.12.2024 | 385,20 | 386,88 | 383,21 | 385,69 | 0,57% | 496.441,00 |
| 23.12.2024 | 379,90 | 388,41 | 376,79 | 383,49 | 1,07% | 1.900.052,00 |
| 20.12.2024 | 367,99 | 384,16 | 366,95 | 379,42 | 1,57% | 3.167.304,00 |
| 19.12.2024 | 375,00 | 377,50 | 368,66 | 373,54 | 0,40% | 2.022.030,00 |
| 18.12.2024 | 387,00 | 389,67 | 371,88 | 372,07 | -4,74% | 2.096.893,00 |
| 17.12.2024 | 386,11 | 391,49 | 382,00 | 390,59 | 0,22% | 1.394.566,00 |
| 16.12.2024 | 390,91 | 397,66 | 389,01 | 389,74 | -0,48% | 1.494.366,00 |
| 13.12.2024 | 387,01 | 392,60 | 385,00 | 391,63 | 0,59% | 1.442.506,00 |
| 12.12.2024 | 396,73 | 398,24 | 389,17 | 389,33 | -2,61% | 1.572.398,00 |
| 11.12.2024 | 399,47 | 405,16 | 398,08 | 399,75 | 0,67% | 1.359.486,00 |
| 10.12.2024 | 404,00 | 407,55 | 393,00 | 397,10 | -1,90% | 2.263.272,00 |
| 09.12.2024 | 398,68 | 420,21 | 396,45 | 404,79 | 1,30% | 3.708.250,00 |
| 06.12.2024 | 377,00 | 409,70 | 377,00 | 399,60 | 15,89% | 10.951.951,00 |
| 05.12.2024 | 345,48 | 351,38 | 340,69 | 344,81 | 0,74% | 4.435.434,00 |
| 04.12.2024 | 338,84 | 342,94 | 337,14 | 342,27 | 0,47% | 2.036.420,00 |
| 03.12.2024 | 333,56 | 341,42 | 329,74 | 340,66 | 1,87% | 1.924.772,00 |
| 02.12.2024 | 322,91 | 337,30 | 321,83 | 334,40 | 4,28% | 2.330.076,00 |
| 29.11.2024 | 321,93 | 324,16 | 318,47 | 320,66 | 0,36% | 839.228,00 |
| 27.11.2024 | 319,82 | 322,85 | 316,41 | 319,52 | 0,21% | 1.126.435,00 |
| 26.11.2024 | 325,39 | 326,22 | 318,24 | 318,84 | -2,41% | 1.209.476,00 |
| 25.11.2024 | 319,46 | 328,71 | 318,86 | 326,72 | 3,03% | 2.150.293,00 |
| 22.11.2024 | 315,14 | 327,67 | 315,14 | 317,11 | 0,63% | 1.873.197,00 |
| 21.11.2024 | 306,19 | 316,49 | 304,44 | 315,14 | 2,22% | 1.521.574,00 |
| 20.11.2024 | 298,74 | 309,17 | 298,67 | 308,31 | 2,14% | 1.403.984,00 |
| 19.11.2024 | 305,17 | 307,79 | 298,20 | 301,85 | -2,48% | 2.090.269,00 |
| 18.11.2024 | 322,00 | 322,43 | 307,89 | 309,53 | -3,27% | 1.896.867,00 |
| 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 |