Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 58,23 | 62,33 | 0,00 | 60,17 | -0,83% | - |
| 25.02.2021 | 64,41 | 64,84 | 60,24 | 60,68 | -7,77% | - |
| 24.02.2021 | 65,80 | 65,80 | 65,77 | 65,79 | 8,56% | - |
| 23.02.2021 | 58,98 | 60,83 | 57,75 | 60,60 | -2,04% | - |
| 22.02.2021 | 62,88 | 63,23 | 61,52 | 61,86 | 1,37% | - |
| 19.02.2021 | 61,56 | 62,00 | 60,42 | 61,03 | 1,98% | - |
| 18.02.2021 | 60,11 | 60,58 | 58,52 | 59,84 | -2,73% | - |
| 17.02.2021 | 59,48 | 61,74 | 58,44 | 61,52 | 0,95% | - |
| 16.02.2021 | 61,11 | 61,61 | 59,69 | 60,94 | 0,32% | - |
| 12.02.2021 | 60,49 | 61,58 | 60,23 | 60,75 | -0,30% | - |
| 11.02.2021 | 62,26 | 62,46 | 59,62 | 60,93 | 1,43% | - |
| 10.02.2021 | 0,00 | 61,04 | 0,00 | 60,07 | 1,85% | - |
| 09.02.2021 | 58,17 | 59,24 | 58,02 | 58,98 | -1,29% | - |
| 08.02.2021 | 59,77 | 59,95 | 58,44 | 59,75 | -1,38% | - |
| 05.02.2021 | 59,54 | 61,34 | 59,37 | 60,58 | 2,30% | - |
| 04.02.2021 | 59,38 | 59,38 | 59,14 | 59,22 | 2,82% | - |
| 03.02.2021 | 57,58 | 57,99 | 56,33 | 57,60 | -1,14% | - |
| 02.02.2021 | 58,26 | 58,26 | 58,26 | 58,26 | 1,44% | - |
| 01.02.2021 | 57,23 | 57,69 | 56,04 | 57,44 | -0,05% | - |
| 29.01.2021 | 57,41 | 58,44 | 55,71 | 57,47 | -0,38% | - |
| 28.01.2021 | 57,31 | 57,95 | 55,85 | 57,69 | 2,54% | - |
| 27.01.2021 | 56,96 | 57,52 | 54,75 | 56,26 | -2,02% | - |
| 26.01.2021 | 61,06 | 62,35 | 56,71 | 57,42 | -4,08% | - |
| 25.01.2021 | 61,60 | 62,12 | 58,27 | 59,86 | 2,59% | - |
| 22.01.2021 | 57,44 | 58,46 | 57,16 | 58,35 | 1,31% | - |
| 21.01.2021 | 58,27 | 58,64 | 57,35 | 57,60 | -2,36% | - |
| 20.01.2021 | 58,59 | 58,99 | 57,54 | 58,99 | 1,40% | - |
| 19.01.2021 | 57,87 | 58,71 | 57,07 | 58,17 | 2,21% | - |
| 15.01.2021 | 56,04 | 57,16 | 55,26 | 56,91 | 0,93% | - |
| 14.01.2021 | 56,28 | 56,94 | 55,46 | 56,39 | 3,79% | - |
| 13.01.2021 | 55,34 | 56,26 | 53,86 | 54,33 | -4,02% | - |
| 12.01.2021 | 56,87 | 57,81 | 56,18 | 56,60 | 3,48% | - |
| 11.01.2021 | 54,79 | 55,30 | 51,93 | 54,70 | 12,66% | - |
| 08.01.2021 | 47,26 | 48,74 | 47,23 | 48,55 | 1,87% | - |
| 07.01.2021 | 48,28 | 48,65 | 46,94 | 47,66 | 0,03% | - |
| 06.01.2021 | 47,16 | 48,55 | 46,74 | 47,65 | 9,05% | - |
| 05.01.2021 | 42,11 | 44,24 | 41,99 | 43,69 | 3,94% | - |
| 04.01.2021 | 42,39 | 42,65 | 41,38 | 42,04 | -3,17% | - |
| 31.12.2020 | 43,21 | 43,89 | 43,02 | 43,41 | 0,73% | - |
| 30.12.2020 | 43,15 | 43,29 | 42,57 | 43,10 | 1,77% | - |
| 29.12.2020 | 41,66 | 43,00 | 41,36 | 42,35 | -3,76% | - |
| 28.12.2020 | 43,56 | 44,01 | 42,10 | 44,00 | 8,31% | - |
| 24.12.2020 | 40,70 | 41,35 | 39,83 | 40,63 | -0,72% | - |
| 23.12.2020 | 40,41 | 41,27 | 40,27 | 40,92 | 0,04% | - |
| 22.12.2020 | 41,30 | 41,36 | 40,00 | 40,91 | -0,62% | - |
| 21.12.2020 | 40,23 | 41,61 | 40,13 | 41,16 | 0,26% | - |
| 18.12.2020 | 41,88 | 42,28 | 40,88 | 41,06 | -2,68% | - |
| 17.12.2020 | 41,56 | 42,27 | 40,98 | 42,19 | 2,29% | - |
| 16.12.2020 | 40,99 | 44,92 | 40,70 | 41,24 | 1,69% | - |
| 15.12.2020 | 41,53 | 44,06 | 40,56 | 40,56 | 2,66% | - |
| 14.12.2020 | 40,83 | 41,17 | 39,42 | 39,51 | -2,38% | - |
| 11.12.2020 | 39,89 | 42,71 | 39,89 | 40,47 | -2,15% | - |
| 10.12.2020 | 41,92 | 42,14 | 40,36 | 41,36 | -1,50% | - |
| 09.12.2020 | 43,36 | 43,60 | 40,96 | 41,99 | -2,83% | - |
| 08.12.2020 | 43,83 | 44,69 | 42,61 | 43,22 | -5,83% | - |
| 07.12.2020 | 42,97 | 45,89 | 42,89 | 45,89 | 5,80% | - |
| 04.12.2020 | 44,03 | 44,34 | 37,92 | 43,38 | 1,02% | - |
| 03.12.2020 | 43,30 | 43,62 | 42,70 | 42,94 | 2,83% | - |
| 02.12.2020 | 42,65 | 42,65 | 41,07 | 41,76 | 3,19% | - |
| 01.12.2020 | 40,63 | 40,80 | 39,68 | 40,47 | 0,38% | - |
| 30.11.2020 | 41,16 | 44,84 | 40,31 | 40,31 | -3,28% | - |
| 27.11.2020 | 41,25 | 42,81 | 40,94 | 41,68 | -1,36% | - |
| 25.11.2020 | 42,22 | 42,33 | 41,49 | 42,25 | -0,26% | - |
| 24.11.2020 | 42,08 | 43,08 | 41,85 | 42,36 | 0,67% | - |
| 23.11.2020 | 41,33 | 43,30 | 41,23 | 42,08 | 4,18% | - |
| 20.11.2020 | 38,98 | 40,65 | 38,48 | 40,39 | 4,91% | - |
| 19.11.2020 | 39,84 | 39,93 | 38,42 | 38,50 | -3,35% | - |
| 18.11.2020 | 40,70 | 41,80 | 39,65 | 39,84 | -0,69% | - |
| 17.11.2020 | 38,64 | 40,49 | 38,05 | 40,11 | 2,78% | - |
| 16.11.2020 | 39,52 | 40,24 | 38,82 | 39,03 | 0,18% | - |
| 13.11.2020 | 38,64 | 39,15 | 37,90 | 38,96 | 2,63% | - |
| 12.11.2020 | 38,66 | 39,08 | 37,76 | 37,96 | -3,40% | - |
| 11.11.2020 | 38,65 | 39,53 | 38,17 | 39,29 | 1,80% | - |
| 10.11.2020 | 40,04 | 40,78 | 0,00 | 38,60 | -7,79% | - |
| 09.11.2020 | 38,36 | 42,19 | 38,00 | 41,86 | 18,86% | - |
| 06.11.2020 | 35,34 | 35,97 | 35,02 | 35,22 | 0,24% | - |
| 05.11.2020 | 35,42 | 35,93 | 34,95 | 35,13 | -1,89% | - |
| 04.11.2020 | 35,30 | 36,52 | 35,14 | 35,81 | -0,98% | - |
| 03.11.2020 | 0,00 | 36,81 | 0,00 | 36,16 | 5,85% | - |
| 02.11.2020 | 33,79 | 34,93 | 33,52 | 34,16 | 6,85% | - |
| 30.10.2020 | 33,27 | 33,37 | 0,00 | 31,97 | -4,32% | - |
| 29.10.2020 | 33,51 | 33,83 | 31,73 | 33,42 | 3,29% | - |
| 28.10.2020 | 32,05 | 32,98 | 31,75 | 32,35 | -1,57% | - |
| 27.10.2020 | 32,85 | 33,21 | 32,18 | 32,87 | 0,58% | - |
| 26.10.2020 | 32,59 | 32,76 | 31,43 | 32,68 | -3,14% | - |
| 23.10.2020 | 33,61 | 33,80 | 33,05 | 33,74 | 2,17% | - |
| 22.10.2020 | 32,44 | 33,52 | 31,69 | 33,02 | 0,30% | - |
| 21.10.2020 | 32,00 | 32,92 | 31,98 | 32,92 | 4,09% | - |
| 20.10.2020 | 0,00 | 32,39 | 0,00 | 31,63 | -1,82% | - |
| 19.10.2020 | 31,84 | 32,39 | 31,41 | 32,21 | 1,58% | - |
| 16.10.2020 | 32,43 | 32,49 | 31,53 | 31,71 | -3,15% | - |
| 15.10.2020 | 32,65 | 33,03 | 32,41 | 32,74 | 0,74% | - |
| 14.10.2020 | 33,75 | 33,75 | 32,50 | 32,50 | -1,93% | - |
| 13.10.2020 | 33,55 | 33,78 | 32,83 | 33,14 | -2,08% | - |
| 12.10.2020 | 33,73 | 33,89 | 33,00 | 33,85 | 4,11% | - |
| 09.10.2020 | 32,82 | 33,02 | 32,39 | 32,51 | 0,76% | - |
| 08.10.2020 | 33,01 | 33,25 | 31,91 | 32,27 | -1,27% | - |
| 07.10.2020 | 31,41 | 32,76 | 31,41 | 32,68 | 7,22% | - |
| 06.10.2020 | 31,04 | 31,25 | 0,00 | 30,48 | 0,96% | - |
| 05.10.2020 | 30,65 | 30,90 | 30,19 | 30,19 | -2,39% | - |