293,000€
-4,01%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 306,05 | 307,33 | 290,73 | 292,20 | -3,86% | 5,00 |
| 15.11.2024 | 310,80 | 314,30 | 303,42 | 303,92 | -3,18% | - |
| 14.11.2024 | 311,50 | 317,27 | 307,67 | 313,90 | 0,96% | 35,00 |
| 13.11.2024 | 301,45 | 316,55 | 300,73 | 310,92 | 2,90% | 420,00 |
| 12.11.2024 | 299,58 | 303,92 | 295,95 | 302,17 | 1,09% | 50,00 |
| 11.11.2024 | 288,67 | 301,45 | 288,63 | 298,92 | 3,80% | - |
| 08.11.2024 | 292,73 | 293,67 | 287,33 | 287,98 | -1,35% | - |
| 07.11.2024 | 292,45 | 299,30 | 289,55 | 291,92 | 0,07% | 96,00 |
| 06.11.2024 | 298,48 | 302,20 | 289,60 | 291,73 | -0,16% | 39,00 |
| 05.11.2024 | 292,90 | 293,85 | 289,83 | 292,20 | -0,11% | - |
| 04.11.2024 | 295,40 | 295,77 | 290,63 | 292,52 | -1,49% | 39,00 |
| 01.11.2024 | 274,02 | 297,58 | 273,80 | 296,95 | 9,06% | 40,00 |
| 31.10.2024 | 278,65 | 279,20 | 271,27 | 272,27 | -3,23% | 8,00 |
| 30.10.2024 | 282,20 | 284,52 | 278,42 | 281,38 | -0,04% | 260,00 |
| 29.10.2024 | 284,85 | 285,38 | 280,75 | 281,48 | -0,56% | 95,00 |
| 28.10.2024 | 283,77 | 286,55 | 281,73 | 283,05 | 0,43% | 40,00 |
| 25.10.2024 | 277,92 | 288,98 | 276,80 | 281,83 | 2,06% | - |
| 24.10.2024 | 273,08 | 276,88 | 268,42 | 276,13 | 1,56% | 50,00 |
| 23.10.2024 | 276,45 | 278,08 | 269,55 | 271,88 | -1,81% | 24,00 |
| 22.10.2024 | 274,88 | 281,70 | 273,15 | 276,88 | 0,55% | 346,00 |
| 21.10.2024 | 267,67 | 276,48 | 267,38 | 275,35 | 2,56% | 120,00 |
| 18.10.2024 | 262,20 | 268,52 | 259,88 | 268,48 | 2,44% | - |
| 17.10.2024 | 271,02 | 273,20 | 261,63 | 262,08 | -3,29% | 24,00 |
| 16.10.2024 | 264,55 | 271,92 | 263,35 | 271,00 | 2,59% | - |
| 15.10.2024 | 263,13 | 268,08 | 261,35 | 264,15 | 0,45% | 50,00 |
| 14.10.2024 | 254,50 | 263,35 | 250,10 | 262,98 | 3,33% | 77,00 |
| 11.10.2024 | 250,10 | 255,65 | 248,93 | 254,50 | 1,70% | - |
| 10.10.2024 | 249,65 | 251,50 | 245,20 | 250,25 | -0,15% | - |
| 09.10.2024 | 251,18 | 254,23 | 248,23 | 250,63 | -0,52% | 30,00 |
| 08.10.2024 | 248,02 | 254,23 | 243,93 | 251,93 | 1,49% | 22,00 |
| 07.10.2024 | 246,20 | 249,40 | 240,65 | 248,23 | 0,76% | - |
| 04.10.2024 | 238,55 | 250,30 | 237,65 | 246,35 | 3,48% | - |
| 03.10.2024 | 235,80 | 238,30 | 232,85 | 238,08 | 0,96% | 30,00 |
| 02.10.2024 | 237,93 | 239,93 | 234,75 | 235,80 | -2,07% | - |
| 01.10.2024 | 243,13 | 245,70 | 236,50 | 240,77 | -1,21% | 32,00 |
| 30.09.2024 | 250,45 | 253,80 | 243,52 | 243,73 | -2,83% | 42,00 |
| 27.09.2024 | 240,65 | 254,23 | 239,35 | 250,83 | 4,29% | 10,00 |
| 26.09.2024 | 236,15 | 243,48 | 235,65 | 240,50 | 3,02% | 26,00 |
| 25.09.2024 | 234,43 | 236,35 | 231,23 | 233,45 | -0,99% | 8,00 |
| 24.09.2024 | 234,50 | 244,15 | 233,88 | 235,77 | 0,88% | 12,00 |
| 23.09.2024 | 235,98 | 238,27 | 233,48 | 233,73 | -0,65% | - |
| 20.09.2024 | 242,02 | 243,35 | 233,90 | 235,25 | -3,04% | 17,00 |
| 19.09.2024 | 246,58 | 253,02 | 241,50 | 242,63 | -0,29% | 60,00 |
| 18.09.2024 | 241,95 | 246,18 | 239,45 | 243,33 | 0,76% | - |
| 17.09.2024 | 238,88 | 243,20 | 234,80 | 241,50 | 1,31% | 24,00 |
| 16.09.2024 | 240,05 | 240,88 | 233,85 | 238,38 | -1,01% | 36,00 |
| 13.09.2024 | 234,58 | 242,58 | 234,00 | 240,80 | 2,50% | 45,00 |
| 12.09.2024 | 232,38 | 235,88 | 229,63 | 234,93 | 1,41% | - |
| 11.09.2024 | 222,83 | 232,00 | 221,20 | 231,65 | 3,32% | 130,00 |
| 10.09.2024 | 224,33 | 226,55 | 222,08 | 224,20 | -0,43% | 18,00 |
| 09.09.2024 | 230,65 | 233,93 | 223,77 | 225,18 | -1,67% | 27,00 |
| 06.09.2024 | 229,00 | 239,38 | 225,77 | 229,00 | 0,21% | - |
| 05.09.2024 | 230,52 | 232,60 | 227,63 | 228,52 | -0,93% | - |
| 04.09.2024 | 231,95 | 232,85 | 227,40 | 230,68 | -1,35% | - |
| 03.09.2024 | 233,33 | 237,48 | 228,00 | 233,83 | 0,35% | - |
| 02.09.2024 | 233,83 | 236,00 | 231,88 | 233,00 | -0,77% | - |
| 30.08.2024 | 244,00 | 248,10 | 224,98 | 234,80 | 0,62% | 14,00 |
| 29.08.2024 | 230,43 | 237,50 | 230,43 | 233,35 | 0,21% | 353,00 |
| 28.08.2024 | 243,10 | 244,15 | 229,55 | 232,85 | -3,99% | 84,00 |
| 27.08.2024 | 244,23 | 244,98 | 239,68 | 242,52 | -0,38% | - |
| 26.08.2024 | 240,52 | 246,13 | 240,27 | 243,45 | 1,47% | - |
| 23.08.2024 | 238,25 | 241,85 | 236,75 | 239,93 | 1,28% | - |
| 22.08.2024 | 238,30 | 240,30 | 235,98 | 236,90 | -0,57% | 18,00 |
| 21.08.2024 | 234,55 | 243,20 | 234,25 | 238,25 | 1,71% | 12,00 |
| 20.08.2024 | 234,35 | 235,30 | 231,43 | 234,25 | 0,22% | - |
| 19.08.2024 | 233,98 | 238,25 | 233,23 | 233,73 | -0,16% | 300,00 |
| 16.08.2024 | 235,63 | 236,63 | 231,10 | 234,10 | 0,11% | 6,00 |
| 15.08.2024 | 220,83 | 235,33 | 219,15 | 233,85 | 7,11% | 80,00 |
| 14.08.2024 | 220,48 | 221,70 | 218,30 | 218,33 | -0,77% | - |
| 13.08.2024 | 219,95 | 224,18 | 217,23 | 220,02 | 0,36% | - |
| 12.08.2024 | 219,43 | 226,00 | 216,55 | 219,23 | 0,31% | - |
| 09.08.2024 | 221,60 | 223,45 | 217,10 | 218,55 | -1,34% | - |
| 08.08.2024 | 213,02 | 222,77 | 211,52 | 221,52 | 3,58% | 100,00 |
| 07.08.2024 | 217,73 | 223,93 | 213,38 | 213,88 | -1,28% | 10,00 |
| 06.08.2024 | 217,08 | 219,75 | 214,23 | 216,65 | 1,69% | 48,00 |
| 05.08.2024 | 205,88 | 215,90 | 202,05 | 213,05 | -1,46% | 25,00 |
| 02.08.2024 | 227,23 | 228,80 | 214,98 | 216,20 | -6,33% | 383,00 |
| 01.08.2024 | 241,35 | 241,35 | 228,30 | 230,80 | -3,43% | - |
| 31.07.2024 | 239,60 | 242,48 | 235,75 | 239,00 | 0,94% | 80,00 |
| 30.07.2024 | 239,18 | 239,95 | 234,85 | 236,77 | -1,10% | 8,00 |
| 29.07.2024 | 234,52 | 240,60 | 233,05 | 239,40 | 2,56% | - |
| 26.07.2024 | 229,45 | 237,08 | 227,30 | 233,43 | 2,35% | 14,00 |
| 25.07.2024 | 251,63 | 251,63 | 226,18 | 228,08 | -9,12% | 30,00 |
| 24.07.2024 | 257,70 | 260,48 | 247,48 | 250,95 | -3,22% | - |
| 23.07.2024 | 260,85 | 264,58 | 259,20 | 259,30 | -0,95% | - |
| 22.07.2024 | 258,45 | 263,13 | 257,92 | 261,80 | 1,64% | - |
| 19.07.2024 | 263,15 | 264,50 | 256,65 | 257,58 | -1,55% | - |
| 18.07.2024 | 268,75 | 270,73 | 261,05 | 261,63 | -2,24% | - |
| 17.07.2024 | 266,35 | 268,70 | 263,92 | 267,63 | 0,00% | 40,00 |
| 16.07.2024 | 261,50 | 268,00 | 259,58 | 267,63 | 2,80% | 24,00 |
| 15.07.2024 | 268,10 | 271,55 | 259,00 | 260,33 | -2,45% | 50,00 |
| 12.07.2024 | 265,92 | 272,17 | 264,17 | 266,88 | 0,24% | 18,00 |
| 11.07.2024 | 265,65 | 271,60 | 264,88 | 266,23 | 0,08% | - |
| 10.07.2024 | 268,25 | 268,67 | 261,60 | 266,00 | -0,77% | 110,00 |
| 09.07.2024 | 272,63 | 273,88 | 266,15 | 268,08 | -1,29% | - |
| 08.07.2024 | 274,98 | 278,52 | 271,02 | 271,58 | -1,25% | - |
| 05.07.2024 | 277,65 | 280,38 | 273,95 | 275,00 | -0,76% | - |
| 04.07.2024 | 278,15 | 278,17 | 277,10 | 277,10 | -0,46% | - |
| 03.07.2024 | 280,90 | 281,05 | 276,83 | 278,38 | -0,84% | - |
| 02.07.2024 | 281,30 | 283,42 | 279,15 | 280,73 | -0,26% | 4,00 |