47,850€
1,44%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,57 | 49,50 | 47,64 | 48,78 | 0,36% | - |
| 19.12.2024 | 47,88 | 49,28 | 47,79 | 48,60 | 1,45% | - |
| 18.12.2024 | 49,36 | 49,60 | 47,33 | 47,91 | -3,00% | - |
| 17.12.2024 | 49,92 | 50,23 | 48,03 | 49,39 | -1,19% | - |
| 16.12.2024 | 49,67 | 50,25 | 49,22 | 49,98 | 0,56% | 1.048,00 |
| 13.12.2024 | 49,20 | 49,80 | 48,64 | 49,70 | 0,98% | 54,00 |
| 12.12.2024 | 50,14 | 50,77 | 48,83 | 49,22 | -2,24% | - |
| 11.12.2024 | 49,83 | 50,97 | 49,21 | 50,35 | 1,09% | - |
| 10.12.2024 | 49,97 | 51,20 | 49,44 | 49,81 | -0,41% | - |
| 09.12.2024 | 50,24 | 51,28 | 49,78 | 50,01 | -0,42% | - |
| 06.12.2024 | 49,67 | 50,54 | 49,49 | 50,22 | 1,18% | - |
| 05.12.2024 | 51,17 | 51,17 | 48,68 | 49,64 | -3,00% | - |
| 04.12.2024 | 50,90 | 51,44 | 50,25 | 51,17 | 0,71% | - |
| 03.12.2024 | 50,76 | 51,95 | 50,51 | 50,81 | -1,32% | - |
| 02.12.2024 | 49,26 | 51,77 | 49,24 | 51,49 | 8,10% | - |
| 29.11.2024 | 48,57 | 49,60 | 45,29 | 47,63 | -2,13% | - |
| 28.11.2024 | 48,63 | 48,71 | 48,58 | 48,67 | 0,31% | - |
| 27.11.2024 | 48,71 | 49,45 | 47,99 | 48,52 | -1,80% | - |
| 26.11.2024 | 48,95 | 49,77 | 47,17 | 49,41 | 1,08% | 30,00 |
| 25.11.2024 | 46,88 | 49,68 | 46,15 | 48,88 | 4,07% | - |
| 22.11.2024 | 45,29 | 48,00 | 44,46 | 46,97 | 3,40% | - |
| 21.11.2024 | 44,78 | 45,70 | 44,23 | 45,42 | 1,37% | - |
| 20.11.2024 | 44,74 | 44,95 | 43,77 | 44,81 | 0,47% | - |
| 19.11.2024 | 44,97 | 45,19 | 43,84 | 44,60 | -1,11% | - |
| 18.11.2024 | 45,49 | 46,18 | 44,89 | 45,10 | -0,96% | - |
| 15.11.2024 | 46,01 | 46,65 | 45,27 | 45,53 | -1,77% | - |
| 14.11.2024 | 46,20 | 47,14 | 46,09 | 46,35 | 0,28% | - |
| 13.11.2024 | 44,73 | 47,15 | 44,60 | 46,22 | 3,14% | - |
| 12.11.2024 | 42,41 | 45,31 | 42,39 | 44,82 | 5,82% | - |
| 11.11.2024 | 42,31 | 43,44 | 42,22 | 42,35 | 0,25% | - |
| 08.11.2024 | 42,38 | 42,87 | 41,83 | 42,25 | -0,02% | 75,00 |
| 07.11.2024 | 42,36 | 43,19 | 41,92 | 42,26 | -0,19% | - |
| 06.11.2024 | 41,88 | 43,23 | 41,60 | 42,34 | 4,71% | - |
| 05.11.2024 | 39,53 | 40,52 | 39,03 | 40,43 | 2,42% | - |
| 04.11.2024 | 38,72 | 39,68 | 38,59 | 39,48 | 3,38% | - |
| 01.11.2024 | 39,33 | 40,05 | 37,40 | 38,19 | -2,78% | - |
| 31.10.2024 | 39,76 | 40,02 | 39,13 | 39,28 | -1,43% | - |
| 30.10.2024 | 39,81 | 40,59 | 38,28 | 39,85 | -0,21% | - |
| 29.10.2024 | 39,87 | 40,37 | 38,46 | 39,93 | 0,16% | - |
| 28.10.2024 | 39,46 | 40,63 | 39,00 | 39,87 | 1,57% | - |
| 25.10.2024 | 39,63 | 40,24 | 38,84 | 39,25 | -0,96% | - |
| 24.10.2024 | 39,46 | 39,97 | 39,23 | 39,63 | 0,33% | - |
| 23.10.2024 | 38,83 | 40,06 | 38,78 | 39,50 | -0,65% | - |
| 22.10.2024 | 40,27 | 40,67 | 39,58 | 39,76 | -1,47% | - |
| 21.10.2024 | 41,01 | 41,11 | 40,05 | 40,36 | -1,61% | - |
| 18.10.2024 | 40,70 | 41,22 | 40,51 | 41,02 | 0,58% | - |
| 17.10.2024 | 40,79 | 41,18 | 40,60 | 40,78 | -0,05% | - |
| 16.10.2024 | 39,84 | 41,14 | 39,81 | 40,80 | 2,33% | - |
| 15.10.2024 | 39,60 | 40,81 | 39,17 | 39,87 | 0,91% | - |
| 14.10.2024 | 38,75 | 39,68 | 38,44 | 39,51 | 2,07% | - |
| 11.10.2024 | 37,54 | 38,96 | 37,44 | 38,71 | 2,27% | - |
| 10.10.2024 | 37,91 | 38,24 | 37,30 | 37,85 | -0,26% | - |
| 09.10.2024 | 38,31 | 38,57 | 37,68 | 37,95 | -1,02% | - |
| 08.10.2024 | 38,57 | 39,14 | 38,15 | 38,34 | -0,63% | 1.000,00 |
| 07.10.2024 | 39,55 | 39,91 | 37,61 | 38,59 | -2,40% | - |
| 04.10.2024 | 37,50 | 39,73 | 37,46 | 39,54 | 5,29% | - |
| 03.10.2024 | 37,86 | 37,93 | 36,96 | 37,55 | -0,81% | - |
| 02.10.2024 | 38,75 | 38,97 | 37,64 | 37,86 | -2,51% | 40,00 |
| 01.10.2024 | 39,45 | 39,61 | 38,31 | 38,83 | -1,68% | - |
| 30.09.2024 | 39,42 | 39,67 | 38,87 | 39,50 | 0,16% | - |
| 27.09.2024 | 38,62 | 39,90 | 38,54 | 39,43 | 2,30% | - |
| 26.09.2024 | 37,97 | 38,77 | 37,94 | 38,55 | 1,61% | - |
| 25.09.2024 | 38,35 | 38,65 | 37,68 | 37,94 | -1,57% | - |
| 24.09.2024 | 38,93 | 39,37 | 38,42 | 38,54 | -1,08% | - |
| 23.09.2024 | 39,35 | 39,70 | 38,60 | 38,96 | -0,84% | - |
| 20.09.2024 | 39,94 | 40,37 | 38,94 | 39,29 | -1,76% | - |
| 19.09.2024 | 39,86 | 40,60 | 39,64 | 40,00 | 0,79% | - |
| 18.09.2024 | 40,09 | 40,82 | 39,25 | 39,68 | -0,35% | - |
| 17.09.2024 | 39,60 | 40,60 | 39,13 | 39,82 | 0,53% | - |
| 16.09.2024 | 39,64 | 39,99 | 39,01 | 39,61 | -0,21% | - |
| 13.09.2024 | 37,84 | 40,12 | 37,83 | 39,70 | 4,68% | - |
| 12.09.2024 | 37,79 | 38,13 | 37,07 | 37,92 | 0,66% | - |
| 11.09.2024 | 38,26 | 38,71 | 37,42 | 37,67 | -2,09% | - |
| 10.09.2024 | 37,71 | 38,73 | 37,43 | 38,48 | 2,14% | - |
| 09.09.2024 | 37,40 | 38,03 | 37,14 | 37,67 | 0,99% | - |
| 06.09.2024 | 37,83 | 38,38 | 36,94 | 37,30 | -1,44% | - |
| 05.09.2024 | 37,28 | 38,54 | 37,24 | 37,85 | 1,47% | - |
| 04.09.2024 | 37,45 | 37,79 | 36,95 | 37,30 | -0,93% | - |
| 03.09.2024 | 37,85 | 38,27 | 37,20 | 37,65 | -0,58% | - |
| 02.09.2024 | 37,92 | 37,92 | 37,76 | 37,87 | -0,21% | - |
| 30.08.2024 | 37,80 | 38,26 | 37,46 | 37,95 | 0,86% | - |
| 29.08.2024 | 37,54 | 38,42 | 36,97 | 37,62 | 0,21% | - |
| 28.08.2024 | 38,53 | 38,61 | 37,26 | 37,54 | -2,21% | - |
| 27.08.2024 | 38,02 | 38,66 | 37,52 | 38,39 | 0,88% | - |
| 26.08.2024 | 39,07 | 39,53 | 37,86 | 38,06 | -2,64% | - |
| 23.08.2024 | 37,66 | 40,70 | 37,07 | 39,09 | 4,21% | - |
| 22.08.2024 | 37,73 | 37,99 | 36,54 | 37,51 | -0,56% | - |
| 21.08.2024 | 37,87 | 38,93 | 37,15 | 37,72 | -0,28% | - |
| 20.08.2024 | 38,19 | 38,35 | 37,47 | 37,82 | -0,88% | - |
| 19.08.2024 | 38,84 | 39,32 | 37,94 | 38,16 | -2,10% | - |
| 16.08.2024 | 38,81 | 39,62 | 38,49 | 38,98 | 0,45% | 25,00 |
| 15.08.2024 | 37,82 | 39,69 | 37,25 | 38,80 | 2,93% | - |
| 14.08.2024 | 38,25 | 39,13 | 37,20 | 37,70 | -1,35% | - |
| 13.08.2024 | 37,57 | 38,64 | 37,44 | 38,21 | 1,83% | - |
| 12.08.2024 | 37,60 | 38,13 | 37,05 | 37,53 | -0,15% | - |
| 09.08.2024 | 37,17 | 37,97 | 36,79 | 37,58 | 1,13% | - |
| 08.08.2024 | 36,12 | 37,48 | 35,99 | 37,16 | 2,64% | - |
| 07.08.2024 | 36,32 | 37,14 | 35,67 | 36,21 | 0,50% | - |
| 06.08.2024 | 35,81 | 36,38 | 35,11 | 36,03 | 1,67% | - |
| 05.08.2024 | 35,63 | 35,72 | 32,95 | 35,44 | -1,69% | - |