145,300€
0,83%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 146,00 | 146,00 | 144,18 | 145,00 | 0,62% | 365,00 |
| 19.11.2025 | 141,04 | 146,52 | 140,54 | 144,10 | 1,54% | 487,00 |
| 18.11.2025 | 140,56 | 142,42 | 138,46 | 141,92 | 0,46% | 1.943,00 |
| 17.11.2025 | 147,36 | 147,72 | 140,55 | 141,27 | -3,88% | 1.087,00 |
| 14.11.2025 | 145,56 | 147,84 | 141,58 | 146,98 | 0,84% | 2.026,00 |
| 13.11.2025 | 147,82 | 148,95 | 145,43 | 145,75 | -1,79% | 193,00 |
| 12.11.2025 | 147,86 | 148,82 | 146,46 | 148,40 | 1,11% | 833,00 |
| 11.11.2025 | 147,69 | 148,58 | 145,59 | 146,77 | -0,20% | 1.795,00 |
| 10.11.2025 | 145,37 | 148,09 | 143,20 | 147,07 | 2,40% | 1.167,00 |
| 07.11.2025 | 142,18 | 144,54 | 139,46 | 143,62 | 1,38% | 1.455,00 |
| 06.11.2025 | 144,86 | 146,30 | 140,26 | 141,67 | -3,13% | 856,00 |
| 05.11.2025 | 139,77 | 147,82 | 139,72 | 146,24 | 4,34% | 1.416,00 |
| 04.11.2025 | 142,56 | 143,58 | 139,81 | 140,16 | -2,54% | 1.573,00 |
| 03.11.2025 | 148,20 | 149,26 | 142,36 | 143,82 | -2,88% | 645,00 |
| 31.10.2025 | 146,47 | 148,82 | 144,53 | 148,08 | 1,14% | 1.550,00 |
| 30.10.2025 | 147,62 | 148,80 | 144,43 | 146,41 | -0,35% | 2.393,00 |
| 29.10.2025 | 155,07 | 155,32 | 146,52 | 146,92 | -4,53% | 1.101,00 |
| 28.10.2025 | 155,70 | 156,54 | 150,12 | 153,89 | -1,37% | 3.429,00 |
| 27.10.2025 | 155,26 | 162,66 | 155,07 | 156,02 | 1,79% | 4.150,00 |
| 24.10.2025 | 154,45 | 155,76 | 152,51 | 153,27 | -0,65% | 654,00 |
| 23.10.2025 | 154,04 | 155,47 | 152,98 | 154,27 | 0,19% | 1.065,00 |
| 22.10.2025 | 156,61 | 158,51 | 151,51 | 153,98 | -1,94% | 2.162,00 |
| 21.10.2025 | 149,06 | 157,86 | 148,36 | 157,02 | 6,02% | 4.403,00 |
| 20.10.2025 | 144,29 | 151,30 | 143,58 | 148,10 | 2,95% | 1.729,00 |
| 17.10.2025 | 140,32 | 143,87 | 137,48 | 143,85 | 2,41% | 1.042,00 |
| 16.10.2025 | 143,68 | 144,34 | 138,68 | 140,46 | -1,94% | 3.302,00 |
| 15.10.2025 | 146,27 | 147,28 | 143,10 | 143,24 | -1,73% | 705,00 |
| 14.10.2025 | 145,21 | 147,62 | 143,01 | 145,76 | -0,72% | 327,00 |
| 13.10.2025 | 145,57 | 147,78 | 142,06 | 146,82 | 2,27% | 2.407,00 |
| 10.10.2025 | 150,43 | 152,51 | 143,22 | 143,56 | -4,40% | 3.229,00 |
| 09.10.2025 | 150,31 | 154,19 | 149,06 | 150,16 | 0,19% | 554,00 |
| 08.10.2025 | 149,06 | 151,54 | 147,64 | 149,87 | 0,86% | 657,00 |
| 07.10.2025 | 148,87 | 151,74 | 147,57 | 148,59 | -0,02% | 1.756,00 |
| 06.10.2025 | 150,47 | 151,36 | 147,79 | 148,62 | -0,73% | 1.885,00 |
| 03.10.2025 | 152,36 | 153,26 | 149,54 | 149,71 | -1,42% | 1.264,00 |
| 02.10.2025 | 151,64 | 154,13 | 149,35 | 151,87 | 0,37% | 625,00 |
| 01.10.2025 | 150,02 | 154,42 | 149,02 | 151,31 | -0,29% | 1.485,00 |
| 30.09.2025 | 152,27 | 153,38 | 150,26 | 151,75 | -0,62% | 1.330,00 |
| 29.09.2025 | 151,98 | 152,94 | 150,14 | 152,69 | 1,73% | 2.194,00 |
| 26.09.2025 | 147,25 | 150,45 | 146,52 | 150,10 | 1,76% | 1.287,00 |
| 25.09.2025 | 152,98 | 154,02 | 146,74 | 147,51 | -3,32% | 2.114,00 |
| 24.09.2025 | 147,07 | 152,66 | 146,22 | 152,57 | 4,09% | 2.557,00 |
| 23.09.2025 | 146,50 | 149,41 | 145,53 | 146,58 | -0,30% | 3.565,00 |
| 22.09.2025 | 145,30 | 147,63 | 140,29 | 147,02 | 1,82% | 4.853,00 |
| 19.09.2025 | 144,98 | 145,53 | 142,61 | 144,39 | 0,34% | 5.557,00 |
| 18.09.2025 | 139,78 | 145,46 | 138,88 | 143,90 | 4,20% | 10.549,00 |
| 17.09.2025 | 136,16 | 139,34 | 136,16 | 138,10 | 0,88% | 4.382,00 |
| 16.09.2025 | 137,18 | 137,92 | 135,31 | 136,89 | 0,61% | 2.323,00 |
| 15.09.2025 | 137,01 | 137,80 | 135,44 | 136,06 | -0,23% | 3.179,00 |
| 12.09.2025 | 140,89 | 142,06 | 136,14 | 136,38 | -3,28% | 6.929,00 |
| 11.09.2025 | 140,31 | 143,74 | 139,62 | 141,00 | 0,68% | 3.748,00 |
| 10.09.2025 | 141,15 | 142,63 | 139,64 | 140,05 | -0,88% | 1.305,00 |
| 09.09.2025 | 142,70 | 143,98 | 140,29 | 141,29 | -0,41% | 3.219,00 |
| 08.09.2025 | 143,98 | 144,20 | 138,62 | 141,87 | -0,93% | 7.885,00 |
| 05.09.2025 | 147,04 | 149,81 | 140,18 | 143,20 | -18,98% | 31.558,00 |
| 04.09.2025 | 172,06 | 177,33 | 169,68 | 176,75 | 3,79% | 2.295,00 |
| 03.09.2025 | 172,36 | 174,26 | 169,42 | 170,29 | -1,07% | 1.129,00 |
| 02.09.2025 | 173,44 | 174,28 | 167,88 | 172,13 | -1,37% | 1.641,00 |
| 01.09.2025 | 174,48 | 175,16 | 172,02 | 174,52 | 1,02% | 795,00 |
| 29.08.2025 | 175,02 | 176,36 | 171,57 | 172,76 | -1,59% | 1.894,00 |
| 28.08.2025 | 175,57 | 178,35 | 173,42 | 175,56 | -0,71% | 748,00 |
| 27.08.2025 | 175,38 | 178,71 | 174,36 | 176,81 | 1,55% | 1.514,00 |
| 26.08.2025 | 174,04 | 175,56 | 172,07 | 174,11 | -0,14% | 822,00 |
| 25.08.2025 | 177,16 | 179,40 | 173,42 | 174,36 | -1,56% | 2.179,00 |
| 22.08.2025 | 170,88 | 177,60 | 169,78 | 177,12 | 3,74% | 1.536,00 |
| 21.08.2025 | 169,32 | 171,54 | 167,91 | 170,74 | 0,42% | 663,00 |
| 20.08.2025 | 168,85 | 171,37 | 167,36 | 170,03 | 0,27% | 952,00 |
| 19.08.2025 | 176,10 | 176,88 | 168,71 | 169,58 | -2,93% | 2.388,00 |
| 18.08.2025 | 171,46 | 177,38 | 170,77 | 174,70 | 2,88% | 6.201,00 |
| 15.08.2025 | 169,79 | 172,27 | 167,92 | 169,81 | 1,35% | 1.947,00 |
| 14.08.2025 | 172,98 | 174,48 | 165,23 | 167,55 | -2,37% | 756,00 |
| 13.08.2025 | 168,00 | 171,63 | 164,91 | 171,62 | 3,86% | 1.006,00 |
| 12.08.2025 | 161,40 | 165,44 | 160,00 | 165,24 | 2,84% | 1.080,00 |
| 11.08.2025 | 162,63 | 165,13 | 160,30 | 160,67 | -1,22% | 300,00 |
| 08.08.2025 | 164,19 | 166,42 | 160,02 | 162,66 | -0,81% | 721,00 |
| 07.08.2025 | 168,92 | 170,70 | 163,14 | 163,99 | -2,73% | 792,00 |
| 06.08.2025 | 169,88 | 170,29 | 167,61 | 168,59 | 0,03% | 1.622,00 |
| 05.08.2025 | 170,69 | 172,06 | 168,27 | 168,54 | -0,74% | 507,00 |
| 04.08.2025 | 168,26 | 170,46 | 166,67 | 169,79 | 1,61% | 332,00 |
| 01.08.2025 | 175,08 | 175,88 | 165,50 | 167,10 | -4,83% | 2.855,00 |
| 31.07.2025 | 181,39 | 181,98 | 175,39 | 175,58 | -2,85% | 1.455,00 |
| 30.07.2025 | 185,96 | 187,46 | 180,27 | 180,73 | -2,42% | 491,00 |
| 29.07.2025 | 187,70 | 189,92 | 185,18 | 185,22 | -0,90% | 370,00 |
| 28.07.2025 | 188,22 | 189,88 | 186,68 | 186,90 | 0,03% | 801,00 |
| 25.07.2025 | 187,52 | 189,34 | 184,34 | 186,85 | 0,57% | 787,00 |
| 24.07.2025 | 191,78 | 191,78 | 185,79 | 185,80 | -2,34% | 1.088,00 |
| 23.07.2025 | 191,15 | 193,36 | 189,97 | 190,26 | -0,13% | 704,00 |
| 22.07.2025 | 192,36 | 192,60 | 186,14 | 190,51 | -0,22% | 2.140,00 |
| 21.07.2025 | 198,70 | 199,64 | 190,52 | 190,93 | -3,40% | 1.089,00 |
| 18.07.2025 | 201,23 | 202,25 | 196,24 | 197,66 | -1,75% | 727,00 |
| 17.07.2025 | 195,04 | 202,05 | 194,68 | 201,18 | 3,49% | 1.570,00 |
| 16.07.2025 | 191,61 | 196,56 | 190,38 | 194,40 | 1,42% | 610,00 |
| 15.07.2025 | 197,01 | 198,07 | 191,65 | 191,67 | -2,31% | 967,00 |
| 14.07.2025 | 201,38 | 202,90 | 196,17 | 196,21 | -3,05% | 832,00 |
| 11.07.2025 | 203,70 | 204,90 | 201,15 | 202,38 | -0,78% | 296,00 |
| 10.07.2025 | 201,65 | 206,98 | 199,38 | 203,98 | 1,34% | 336,00 |
| 09.07.2025 | 203,43 | 205,15 | 198,41 | 201,27 | -1,07% | 977,00 |
| 08.07.2025 | 201,23 | 205,05 | 200,15 | 203,45 | 0,36% | 348,00 |
| 07.07.2025 | 209,15 | 210,30 | 201,38 | 202,73 | -2,92% | 980,00 |
| 04.07.2025 | 209,70 | 210,20 | 208,25 | 208,83 | -0,94% | 576,00 |