4,061$
-1,43%
Echtzeit-Aktienkurs Big Lots Inc.
Bid:
Ask:
Aktienkurse zur Big Lots Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 3,70 | 4,13 | 3,70 | 4,12 | 12,88% | 1.465.592,00 |
26.03.2024 | 3,95 | 4,00 | 3,65 | 3,65 | -6,41% | 1.026.161,00 |
25.03.2024 | 3,83 | 4,04 | 3,83 | 3,90 | 3,45% | 975.672,00 |
22.03.2024 | 4,07 | 4,10 | 3,75 | 3,77 | -6,22% | 950.341,00 |
21.03.2024 | 3,94 | 4,17 | 3,90 | 4,02 | -1,71% | 1.535.759,00 |
20.03.2024 | 3,66 | 4,10 | 3,62 | 4,09 | 11,75% | 1.435.930,00 |
19.03.2024 | 3,60 | 3,77 | 3,60 | 3,66 | 1,10% | 1.315.828,00 |
18.03.2024 | 3,78 | 3,82 | 3,60 | 3,62 | -4,23% | 835.832,00 |
15.03.2024 | 3,73 | 3,94 | 3,70 | 3,78 | 0,80% | 1.536.635,00 |
14.03.2024 | 3,99 | 4,00 | 3,65 | 3,75 | -6,02% | 1.405.561,00 |
13.03.2024 | 3,90 | 4,25 | 3,90 | 3,99 | 0,00% | 1.279.170,00 |
12.03.2024 | 4,09 | 4,15 | 3,96 | 3,99 | -3,16% | 1.577.179,00 |
11.03.2024 | 4,41 | 4,59 | 4,08 | 4,12 | -6,79% | 1.605.504,00 |
08.03.2024 | 5,26 | 5,30 | 4,29 | 4,42 | -15,49% | 2.792.313,00 |
07.03.2024 | 4,94 | 5,62 | 4,50 | 5,23 | 3,98% | 3.176.953,00 |
06.03.2024 | 5,19 | 5,37 | 4,93 | 5,03 | -2,71% | 1.876.786,00 |
05.03.2024 | 5,23 | 5,44 | 5,06 | 5,17 | -1,34% | 1.213.662,00 |
04.03.2024 | 5,50 | 5,55 | 5,11 | 5,24 | -3,68% | 1.342.509,00 |
01.03.2024 | 5,48 | 5,66 | 5,21 | 5,44 | 0,37% | 1.712.898,00 |
29.02.2024 | 5,52 | 5,80 | 5,32 | 5,42 | 0,93% | 1.456.794,00 |
28.02.2024 | 5,25 | 5,55 | 5,20 | 5,37 | 1,70% | 1.514.286,00 |
27.02.2024 | 4,49 | 5,32 | 4,45 | 5,28 | 19,46% | 2.196.857,00 |
26.02.2024 | 4,43 | 4,61 | 4,29 | 4,42 | 1,38% | 1.181.948,00 |
23.02.2024 | 4,10 | 4,49 | 3,95 | 4,36 | 7,13% | 1.424.441,00 |
22.02.2024 | 4,06 | 4,26 | 3,84 | 4,07 | 0,25% | 1.534.610,00 |
21.02.2024 | 4,27 | 4,27 | 4,03 | 4,06 | -5,36% | 893.236,00 |
20.02.2024 | 4,51 | 4,54 | 4,25 | 4,29 | -7,14% | 1.181.574,00 |
16.02.2024 | 4,37 | 4,66 | 4,30 | 4,62 | 4,29% | 1.958.882,00 |
15.02.2024 | 3,83 | 5,07 | 3,83 | 4,43 | 17,20% | 5.781.922,00 |
14.02.2024 | 3,68 | 3,87 | 3,49 | 3,78 | 4,71% | 2.677.529,00 |
13.02.2024 | 3,71 | 3,85 | 3,52 | 3,61 | -6,48% | 3.776.728,00 |
12.02.2024 | 4,25 | 4,30 | 3,63 | 3,86 | -27,99% | 10.140.434,00 |
09.02.2024 | 5,56 | 5,85 | 5,24 | 5,36 | -3,77% | 1.957.921,00 |
08.02.2024 | 5,37 | 5,65 | 5,31 | 5,57 | 2,96% | 576.110,00 |
07.02.2024 | 5,56 | 5,59 | 5,30 | 5,41 | -1,99% | 512.034,00 |
06.02.2024 | 5,40 | 5,58 | 5,21 | 5,52 | 1,85% | 636.514,00 |
05.02.2024 | 5,66 | 5,66 | 5,40 | 5,42 | -6,87% | 600.485,00 |
02.02.2024 | 5,78 | 5,90 | 5,56 | 5,82 | -1,52% | 789.622,00 |
01.02.2024 | 5,92 | 5,98 | 5,59 | 5,91 | 2,96% | 842.909,00 |
31.01.2024 | 6,04 | 6,26 | 5,71 | 5,74 | -5,12% | 976.126,00 |
30.01.2024 | 6,04 | 6,13 | 5,84 | 6,05 | -0,82% | 706.693,00 |
29.01.2024 | 6,09 | 6,27 | 5,95 | 6,10 | -0,16% | 807.303,00 |
26.01.2024 | 6,47 | 6,57 | 5,97 | 6,11 | -5,56% | 1.078.085,00 |
25.01.2024 | 6,83 | 6,99 | 6,28 | 6,47 | -3,43% | 865.914,00 |
24.01.2024 | 6,70 | 6,86 | 6,56 | 6,70 | 3,40% | 801.811,00 |
23.01.2024 | 6,47 | 6,67 | 6,30 | 6,48 | 3,18% | 544.435,00 |
22.01.2024 | 6,18 | 6,61 | 5,94 | 6,28 | 2,45% | 1.597.359,00 |
19.01.2024 | 6,67 | 6,67 | 6,12 | 6,13 | -7,12% | 1.245.609,00 |
18.01.2024 | 6,74 | 6,75 | 6,34 | 6,60 | -1,20% | 680.044,00 |
17.01.2024 | 6,28 | 6,71 | 6,24 | 6,68 | 2,93% | 845.845,00 |
16.01.2024 | 6,26 | 6,51 | 6,14 | 6,49 | 1,72% | 814.359,00 |
12.01.2024 | 6,74 | 6,90 | 6,35 | 6,38 | -4,35% | 829.870,00 |
11.01.2024 | 6,92 | 6,93 | 6,57 | 6,67 | -4,71% | 901.122,00 |
10.01.2024 | 7,14 | 7,26 | 6,95 | 7,00 | -2,37% | 911.286,00 |
09.01.2024 | 7,30 | 7,40 | 7,12 | 7,17 | -3,63% | 734.704,00 |
08.01.2024 | 7,15 | 7,59 | 7,15 | 7,44 | 2,34% | 745.201,00 |
05.01.2024 | 7,10 | 7,82 | 7,08 | 7,27 | -0,82% | 955.108,00 |
04.01.2024 | 7,37 | 7,48 | 7,06 | 7,33 | -1,48% | 1.092.134,00 |
03.01.2024 | 7,79 | 7,86 | 7,29 | 7,44 | -6,88% | 1.572.239,00 |
02.01.2024 | 7,62 | 8,29 | 7,42 | 7,99 | 2,57% | 1.295.429,00 |
29.12.2023 | 7,98 | 8,16 | 7,68 | 7,79 | -2,63% | 1.280.112,00 |
28.12.2023 | 8,00 | 8,15 | 7,84 | 8,00 | -1,23% | 1.121.855,00 |
27.12.2023 | 7,71 | 8,41 | 7,71 | 8,10 | 5,06% | 1.983.929,00 |
26.12.2023 | 6,93 | 7,83 | 6,91 | 7,71 | 12,06% | 1.514.821,00 |
22.12.2023 | 6,89 | 7,06 | 6,55 | 6,88 | -0,72% | 1.110.920,00 |
21.12.2023 | 7,16 | 7,22 | 6,88 | 6,93 | -1,00% | 1.068.987,00 |
20.12.2023 | 7,13 | 7,56 | 6,94 | 7,00 | -2,23% | 1.329.648,00 |
19.12.2023 | 7,02 | 7,39 | 6,97 | 7,16 | 2,58% | 1.122.256,00 |
18.12.2023 | 7,00 | 7,17 | 6,85 | 6,98 | -0,57% | 918.727,00 |
15.12.2023 | 7,69 | 7,76 | 6,80 | 7,02 | -7,87% | 2.509.877,00 |
14.12.2023 | 7,39 | 7,79 | 7,19 | 7,62 | 7,63% | 2.305.009,00 |
13.12.2023 | 6,38 | 7,18 | 6,16 | 7,08 | 10,97% | 1.852.980,00 |
12.12.2023 | 6,38 | 6,58 | 6,12 | 6,38 | -0,31% | 1.358.445,00 |
11.12.2023 | 6,13 | 6,63 | 6,10 | 6,40 | 4,75% | 1.373.229,00 |
08.12.2023 | 6,21 | 6,59 | 6,06 | 6,11 | -2,40% | 1.711.126,00 |
07.12.2023 | 5,94 | 6,29 | 5,70 | 6,26 | 6,83% | 2.056.714,00 |
06.12.2023 | 5,82 | 6,03 | 5,61 | 5,86 | 4,46% | 2.082.482,00 |
05.12.2023 | 5,82 | 5,92 | 5,45 | 5,61 | -5,56% | 1.984.745,00 |
04.12.2023 | 6,25 | 6,63 | 5,93 | 5,94 | -6,90% | 2.524.335,00 |
01.12.2023 | 5,10 | 6,44 | 5,00 | 6,38 | 21,06% | 5.382.692,00 |
30.11.2023 | 5,27 | 5,94 | 4,94 | 5,27 | 9,79% | 6.978.174,00 |
29.11.2023 | 4,36 | 4,94 | 4,36 | 4,80 | 10,09% | 2.667.446,00 |
28.11.2023 | 4,08 | 4,38 | 3,94 | 4,36 | 5,31% | 1.581.825,00 |
27.11.2023 | 4,21 | 4,28 | 4,00 | 4,14 | 0,00% | 1.095.280,00 |
24.11.2023 | 4,05 | 4,20 | 3,94 | 4,14 | 2,73% | 586.417,00 |
22.11.2023 | 3,93 | 4,08 | 3,91 | 4,03 | 2,54% | 673.243,00 |
21.11.2023 | 4,04 | 4,07 | 3,81 | 3,93 | -3,44% | 1.125.273,00 |
20.11.2023 | 4,12 | 4,25 | 4,02 | 4,07 | -2,16% | 826.380,00 |
17.11.2023 | 4,15 | 4,23 | 4,04 | 4,16 | 2,46% | 1.189.564,00 |
16.11.2023 | 4,25 | 4,26 | 3,97 | 4,06 | -5,36% | 948.348,00 |
15.11.2023 | 4,10 | 4,57 | 4,10 | 4,29 | 7,79% | 1.937.069,00 |
14.11.2023 | 3,82 | 4,16 | 3,70 | 3,98 | 10,86% | 2.365.971,00 |
13.11.2023 | 3,71 | 3,71 | 3,51 | 3,59 | -3,75% | 1.077.844,00 |
10.11.2023 | 3,80 | 3,80 | 3,47 | 3,73 | -0,80% | 1.641.635,00 |
09.11.2023 | 4,23 | 4,26 | 3,68 | 3,76 | -10,69% | 1.942.578,00 |
08.11.2023 | 4,35 | 4,35 | 4,16 | 4,21 | -3,22% | 979.433,00 |
07.11.2023 | 4,49 | 4,60 | 4,24 | 4,35 | -4,19% | 1.086.947,00 |
06.11.2023 | 4,82 | 4,86 | 4,48 | 4,54 | -5,42% | 819.061,00 |
03.11.2023 | 4,79 | 5,09 | 4,75 | 4,80 | 2,78% | 1.290.787,00 |
02.11.2023 | 4,45 | 4,78 | 4,45 | 4,67 | 7,11% | 1.290.943,00 |