46,900€
3,12%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,50 | 48,00 | 44,58 | 47,06 | 3,47% | - |
| 21.11.2024 | 44,79 | 45,59 | 44,41 | 45,48 | 1,61% | - |
| 20.11.2024 | 44,59 | 44,92 | 43,87 | 44,76 | 0,33% | - |
| 19.11.2024 | 45,13 | 45,53 | 43,81 | 44,62 | -1,09% | - |
| 18.11.2024 | 45,47 | 46,36 | 44,86 | 45,11 | -1,00% | - |
| 15.11.2024 | 46,29 | 46,54 | 45,27 | 45,56 | -1,65% | - |
| 14.11.2024 | 46,19 | 47,24 | 46,04 | 46,33 | 0,29% | - |
| 13.11.2024 | 44,81 | 46,99 | 44,63 | 46,19 | 2,93% | - |
| 12.11.2024 | 42,36 | 45,17 | 42,36 | 44,88 | 6,11% | - |
| 11.11.2024 | 42,25 | 43,42 | 42,21 | 42,29 | 0,02% | - |
| 08.11.2024 | 42,28 | 42,78 | 42,00 | 42,28 | -0,01% | - |
| 07.11.2024 | 42,34 | 43,08 | 42,07 | 42,29 | 0,15% | - |
| 06.11.2024 | 41,33 | 43,07 | 41,33 | 42,22 | 4,27% | - |
| 05.11.2024 | 39,48 | 40,53 | 39,19 | 40,49 | 2,53% | - |
| 04.11.2024 | 38,78 | 39,69 | 38,53 | 39,49 | 1,32% | - |
| 01.11.2024 | 39,11 | 39,89 | 38,77 | 38,98 | -0,54% | - |
| 31.10.2024 | 39,88 | 39,92 | 39,04 | 39,19 | -1,73% | - |
| 30.10.2024 | 39,87 | 40,48 | 39,63 | 39,88 | 0,01% | - |
| 29.10.2024 | 39,87 | 40,29 | 39,12 | 39,87 | -0,03% | - |
| 28.10.2024 | 39,27 | 40,12 | 39,27 | 39,88 | 1,67% | - |
| 25.10.2024 | 39,62 | 40,25 | 39,00 | 39,23 | -1,07% | - |
| 24.10.2024 | 39,53 | 39,86 | 39,24 | 39,65 | 0,10% | - |
| 23.10.2024 | 39,76 | 39,78 | 38,88 | 39,61 | -0,59% | - |
| 22.10.2024 | 40,36 | 40,54 | 39,58 | 39,85 | -1,15% | - |
| 21.10.2024 | 40,97 | 41,12 | 40,20 | 40,31 | -1,68% | - |
| 18.10.2024 | 40,75 | 41,17 | 40,39 | 41,00 | 0,24% | - |
| 17.10.2024 | 40,82 | 41,09 | 40,60 | 40,90 | 0,07% | - |
| 16.10.2024 | 39,86 | 41,16 | 39,67 | 40,87 | 2,52% | - |
| 15.10.2024 | 39,49 | 40,74 | 39,29 | 39,87 | 0,94% | - |
| 14.10.2024 | 38,74 | 39,53 | 38,30 | 39,50 | 1,87% | - |
| 11.10.2024 | 37,86 | 38,81 | 37,45 | 38,77 | 2,44% | - |
| 10.10.2024 | 37,94 | 38,17 | 37,39 | 37,85 | -0,29% | - |
| 09.10.2024 | 38,32 | 38,64 | 37,83 | 37,96 | -0,98% | - |
| 08.10.2024 | 38,61 | 38,99 | 38,20 | 38,33 | -0,65% | - |
| 07.10.2024 | 39,53 | 39,68 | 37,78 | 38,58 | -2,40% | - |
| 04.10.2024 | 37,46 | 39,58 | 37,46 | 39,53 | 5,11% | - |
| 03.10.2024 | 37,87 | 38,46 | 37,15 | 37,61 | -0,79% | - |
| 02.10.2024 | 38,83 | 38,86 | 37,82 | 37,91 | -2,46% | - |
| 01.10.2024 | 39,49 | 39,69 | 38,50 | 38,87 | -1,51% | - |
| 30.09.2024 | 39,42 | 39,54 | 39,01 | 39,46 | 0,09% | - |
| 27.09.2024 | 38,53 | 39,70 | 38,30 | 39,43 | 2,18% | - |
| 26.09.2024 | 37,90 | 38,67 | 37,85 | 38,59 | 1,53% | - |
| 25.09.2024 | 38,51 | 38,52 | 37,85 | 38,01 | -1,40% | - |
| 24.09.2024 | 38,95 | 39,26 | 38,53 | 38,55 | -1,05% | - |
| 23.09.2024 | 39,24 | 39,63 | 38,77 | 38,96 | -0,79% | - |
| 20.09.2024 | 39,98 | 40,41 | 39,05 | 39,27 | -1,86% | - |
| 19.09.2024 | 39,65 | 40,44 | 39,62 | 40,01 | 0,90% | - |
| 18.09.2024 | 40,06 | 40,67 | 39,44 | 39,66 | -0,92% | - |
| 17.09.2024 | 39,60 | 40,41 | 39,57 | 40,03 | 1,14% | - |
| 16.09.2024 | 39,67 | 39,89 | 39,17 | 39,58 | -0,28% | - |
| 13.09.2024 | 37,85 | 39,94 | 37,71 | 39,69 | 4,72% | - |
| 12.09.2024 | 37,70 | 37,97 | 37,14 | 37,90 | 0,48% | - |
| 11.09.2024 | 38,51 | 38,55 | 37,60 | 37,72 | -2,05% | - |
| 10.09.2024 | 37,66 | 38,58 | 37,55 | 38,51 | 2,42% | - |
| 09.09.2024 | 37,24 | 37,95 | 37,18 | 37,60 | 0,83% | - |
| 06.09.2024 | 37,83 | 38,95 | 37,12 | 37,29 | -1,28% | - |
| 05.09.2024 | 37,29 | 38,73 | 37,18 | 37,77 | 1,08% | - |
| 04.09.2024 | 37,65 | 37,84 | 37,12 | 37,37 | -0,94% | - |
| 03.09.2024 | 37,93 | 38,15 | 37,37 | 37,72 | -0,54% | - |
| 02.09.2024 | 37,93 | 38,05 | 37,81 | 37,93 | 0,12% | - |
| 30.08.2024 | 37,76 | 38,09 | 37,64 | 37,88 | 0,56% | - |
| 29.08.2024 | 37,49 | 38,23 | 36,98 | 37,67 | 0,00% | - |
| 28.08.2024 | 38,39 | 38,62 | 37,40 | 37,67 | -2,13% | - |
| 27.08.2024 | 38,04 | 38,49 | 37,68 | 38,49 | 0,86% | - |
| 26.08.2024 | 39,05 | 39,62 | 38,02 | 38,16 | -2,64% | - |
| 23.08.2024 | 37,50 | 40,61 | 35,32 | 39,20 | 4,56% | 400,00 |
| 22.08.2024 | 37,70 | 37,87 | 36,64 | 37,49 | -0,54% | - |
| 21.08.2024 | 37,79 | 38,87 | 37,33 | 37,69 | -0,29% | - |
| 20.08.2024 | 38,16 | 38,40 | 37,65 | 37,80 | -0,93% | - |
| 19.08.2024 | 38,91 | 39,33 | 38,04 | 38,16 | -2,23% | - |
| 16.08.2024 | 38,77 | 39,55 | 38,57 | 39,03 | 0,81% | - |
| 15.08.2024 | 37,80 | 39,68 | 37,35 | 38,71 | 2,08% | - |
| 14.08.2024 | 38,29 | 38,74 | 37,37 | 37,92 | -1,16% | - |
| 13.08.2024 | 37,53 | 38,48 | 37,34 | 38,37 | 2,22% | - |
| 12.08.2024 | 37,60 | 37,95 | 37,20 | 37,53 | -0,21% | - |
| 09.08.2024 | 37,15 | 37,87 | 36,79 | 37,61 | 1,22% | - |
| 08.08.2024 | 36,20 | 37,31 | 36,06 | 37,16 | 2,60% | 50,00 |
| 07.08.2024 | 36,02 | 36,96 | 35,72 | 36,22 | 0,56% | - |
| 06.08.2024 | 35,45 | 36,23 | 35,09 | 36,02 | 1,57% | - |
| 05.08.2024 | 36,04 | 36,04 | 33,16 | 35,46 | -1,70% | - |
| 02.08.2024 | 37,98 | 37,98 | 35,26 | 36,08 | -4,89% | - |
| 01.08.2024 | 40,01 | 40,12 | 37,23 | 37,93 | -4,97% | - |
| 31.07.2024 | 39,60 | 40,95 | 38,85 | 39,92 | 0,48% | - |
| 30.07.2024 | 38,65 | 39,97 | 38,17 | 39,73 | 3,02% | 10,00 |
| 29.07.2024 | 38,31 | 38,68 | 37,96 | 38,56 | 0,73% | - |
| 26.07.2024 | 37,02 | 38,32 | 36,98 | 38,28 | 3,32% | - |
| 25.07.2024 | 36,03 | 37,25 | 35,97 | 37,05 | 2,87% | - |
| 24.07.2024 | 36,79 | 36,94 | 35,98 | 36,02 | -2,03% | - |
| 23.07.2024 | 35,57 | 36,78 | 35,40 | 36,76 | 3,36% | - |
| 22.07.2024 | 35,02 | 35,60 | 34,81 | 35,57 | 1,53% | - |
| 19.07.2024 | 35,89 | 35,91 | 35,00 | 35,03 | -1,70% | - |
| 18.07.2024 | 37,14 | 37,35 | 35,46 | 35,64 | -3,91% | - |
| 17.07.2024 | 36,99 | 37,69 | 36,34 | 37,09 | 0,11% | - |
| 16.07.2024 | 35,51 | 37,08 | 35,48 | 37,05 | 4,40% | - |
| 15.07.2024 | 35,78 | 36,18 | 35,02 | 35,49 | -0,71% | - |
| 12.07.2024 | 35,68 | 36,25 | 35,40 | 35,74 | 0,07% | - |
| 11.07.2024 | 33,91 | 36,11 | 33,71 | 35,72 | 5,42% | - |
| 10.07.2024 | 33,20 | 33,98 | 33,17 | 33,88 | 1,80% | - |
| 09.07.2024 | 33,58 | 33,81 | 33,20 | 33,28 | -1,20% | - |
| 08.07.2024 | 33,45 | 33,84 | 33,42 | 33,69 | 0,46% | - |