50,852$
0,90%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,83 | 51,45 | 49,83 | 50,88 | 0,95% | 1.811.276,00 |
| 19.12.2024 | 50,18 | 50,98 | 50,12 | 50,40 | 1,53% | 504.159,00 |
| 18.12.2024 | 52,02 | 52,02 | 49,21 | 49,64 | -4,13% | 467.895,00 |
| 17.12.2024 | 52,38 | 52,64 | 50,58 | 51,78 | -1,43% | 573.005,00 |
| 16.12.2024 | 51,88 | 52,59 | 51,77 | 52,53 | 0,67% | 400.292,00 |
| 13.12.2024 | 51,82 | 52,20 | 51,22 | 52,18 | 1,40% | 244.183,00 |
| 12.12.2024 | 52,58 | 52,83 | 51,33 | 51,46 | -2,57% | 340.828,00 |
| 11.12.2024 | 52,61 | 53,50 | 51,92 | 52,82 | 0,71% | 566.286,00 |
| 10.12.2024 | 53,44 | 53,75 | 52,01 | 52,45 | -0,61% | 444.607,00 |
| 09.12.2024 | 53,20 | 54,14 | 52,63 | 52,77 | -0,51% | 426.616,00 |
| 06.12.2024 | 53,34 | 53,55 | 52,48 | 53,04 | 0,93% | 386.357,00 |
| 05.12.2024 | 53,11 | 53,11 | 51,40 | 52,55 | -2,31% | 506.144,00 |
| 04.12.2024 | 53,32 | 53,91 | 52,94 | 53,79 | 0,69% | 319.517,00 |
| 03.12.2024 | 54,08 | 54,25 | 53,15 | 53,42 | -1,22% | 285.274,00 |
| 02.12.2024 | 52,09 | 54,13 | 51,96 | 54,08 | 3,82% | 577.852,00 |
| 29.11.2024 | 51,48 | 52,24 | 51,45 | 52,09 | 1,66% | 199.199,00 |
| 27.11.2024 | 51,59 | 52,17 | 50,91 | 51,24 | -1,08% | 350.664,00 |
| 26.11.2024 | 50,78 | 52,17 | 50,66 | 51,80 | 1,05% | 661.874,00 |
| 25.11.2024 | 49,38 | 52,13 | 49,16 | 51,26 | 4,91% | 804.580,00 |
| 22.11.2024 | 48,67 | 49,70 | 46,53 | 48,86 | 2,54% | 721.994,00 |
| 21.11.2024 | 47,27 | 47,70 | 46,77 | 47,65 | 0,91% | 400.840,00 |
| 20.11.2024 | 47,28 | 47,30 | 46,10 | 47,22 | -0,06% | 295.162,00 |
| 19.11.2024 | 47,12 | 47,46 | 46,39 | 47,25 | -1,11% | 268.431,00 |
| 18.11.2024 | 48,27 | 48,65 | 47,61 | 47,78 | -0,29% | 372.376,00 |
| 15.11.2024 | 49,06 | 49,06 | 47,74 | 47,92 | -1,68% | 278.056,00 |
| 14.11.2024 | 49,04 | 49,78 | 48,61 | 48,74 | -0,12% | 350.319,00 |
| 13.11.2024 | 48,12 | 49,65 | 48,04 | 48,80 | 2,50% | 545.846,00 |
| 12.11.2024 | 45,83 | 48,08 | 45,83 | 47,61 | 5,47% | 556.628,00 |
| 11.11.2024 | 45,94 | 46,11 | 44,97 | 45,14 | -0,31% | 312.108,00 |
| 08.11.2024 | 45,47 | 45,92 | 45,13 | 45,28 | -0,85% | 453.131,00 |
| 07.11.2024 | 45,49 | 46,52 | 45,39 | 45,67 | 0,53% | 269.786,00 |
| 06.11.2024 | 45,36 | 46,10 | 44,96 | 45,43 | 2,83% | 461.020,00 |
| 05.11.2024 | 42,74 | 44,27 | 42,74 | 44,18 | 2,89% | 351.032,00 |
| 04.11.2024 | 42,20 | 43,21 | 42,20 | 42,94 | 1,80% | 307.212,00 |
| 01.11.2024 | 42,93 | 43,30 | 42,01 | 42,18 | -0,89% | 378.331,00 |
| 31.10.2024 | 43,34 | 43,44 | 42,53 | 42,56 | -1,69% | 362.797,00 |
| 30.10.2024 | 43,20 | 43,94 | 43,06 | 43,29 | 0,39% | 323.575,00 |
| 29.10.2024 | 42,51 | 43,21 | 42,28 | 43,12 | 0,02% | 324.363,00 |
| 28.10.2024 | 42,77 | 43,20 | 42,58 | 43,11 | 1,70% | 239.668,00 |
| 25.10.2024 | 43,34 | 43,62 | 42,11 | 42,39 | -1,19% | 297.746,00 |
| 24.10.2024 | 42,80 | 43,14 | 42,45 | 42,90 | 0,66% | 253.390,00 |
| 23.10.2024 | 42,76 | 42,86 | 42,36 | 42,62 | -0,72% | 280.413,00 |
| 22.10.2024 | 43,55 | 43,61 | 42,72 | 42,93 | -1,63% | 336.401,00 |
| 21.10.2024 | 44,59 | 44,59 | 43,53 | 43,64 | -2,04% | 370.952,00 |
| 18.10.2024 | 44,34 | 44,68 | 44,13 | 44,55 | 0,93% | 351.376,00 |
| 17.10.2024 | 44,37 | 44,48 | 44,00 | 44,14 | -0,38% | 372.604,00 |
| 16.10.2024 | 43,95 | 44,68 | 43,74 | 44,31 | 2,07% | 325.796,00 |
| 15.10.2024 | 43,07 | 44,37 | 42,89 | 43,41 | 0,77% | 343.049,00 |
| 14.10.2024 | 42,34 | 43,09 | 42,15 | 43,08 | 1,72% | 304.791,00 |
| 11.10.2024 | 41,27 | 42,44 | 41,15 | 42,35 | 2,27% | 448.093,00 |
| 10.10.2024 | 41,34 | 41,57 | 40,80 | 41,41 | -0,22% | 416.104,00 |
| 09.10.2024 | 42,26 | 42,26 | 41,39 | 41,50 | -1,38% | 416.216,00 |
| 08.10.2024 | 42,50 | 42,71 | 41,96 | 42,08 | -0,68% | 236.847,00 |
| 07.10.2024 | 43,11 | 43,16 | 41,48 | 42,37 | -2,37% | 370.166,00 |
| 04.10.2024 | 42,06 | 43,43 | 41,99 | 43,40 | 5,03% | 414.679,00 |
| 03.10.2024 | 41,62 | 41,62 | 40,99 | 41,32 | -1,20% | 309.028,00 |
| 02.10.2024 | 42,63 | 42,82 | 41,76 | 41,82 | -2,70% | 317.693,00 |
| 01.10.2024 | 43,70 | 43,70 | 42,59 | 42,98 | -2,25% | 437.065,00 |
| 30.09.2024 | 43,83 | 44,04 | 43,52 | 43,97 | -0,14% | 417.778,00 |
| 27.09.2024 | 43,53 | 44,35 | 43,46 | 44,03 | 2,23% | 324.388,00 |
| 26.09.2024 | 42,88 | 43,14 | 42,61 | 43,07 | 2,09% | 300.995,00 |
| 25.09.2024 | 43,01 | 43,11 | 42,12 | 42,19 | -2,02% | 404.061,00 |
| 24.09.2024 | 43,51 | 43,69 | 43,05 | 43,06 | -0,51% | 349.400,00 |
| 23.09.2024 | 43,84 | 44,01 | 43,13 | 43,28 | -1,30% | 540.598,00 |
| 20.09.2024 | 44,42 | 44,42 | 43,67 | 43,85 | -1,73% | 1.394.886,00 |
| 19.09.2024 | 44,84 | 45,15 | 44,43 | 44,62 | 1,23% | 511.072,00 |
| 18.09.2024 | 44,36 | 45,51 | 43,84 | 44,08 | -0,99% | 478.359,00 |
| 17.09.2024 | 44,27 | 44,95 | 43,92 | 44,52 | 1,00% | 327.252,00 |
| 16.09.2024 | 44,12 | 44,21 | 43,57 | 44,08 | 0,23% | 421.837,00 |
| 13.09.2024 | 42,78 | 44,31 | 42,59 | 43,98 | 4,84% | 367.700,00 |
| 12.09.2024 | 41,56 | 42,01 | 40,93 | 41,95 | 1,06% | 272.945,00 |
| 11.09.2024 | 42,14 | 42,49 | 41,41 | 41,51 | -2,19% | 453.850,00 |
| 10.09.2024 | 41,39 | 42,54 | 41,35 | 42,44 | 2,07% | 336.880,00 |
| 09.09.2024 | 41,40 | 41,76 | 41,11 | 41,58 | 0,65% | 312.274,00 |
| 06.09.2024 | 42,14 | 42,14 | 41,12 | 41,31 | -1,71% | 280.577,00 |
| 05.09.2024 | 42,41 | 42,60 | 41,73 | 42,03 | 1,72% | 335.473,00 |
| 04.09.2024 | 41,38 | 41,54 | 41,11 | 41,32 | -0,60% | 238.529,00 |
| 03.09.2024 | 41,56 | 42,23 | 41,33 | 41,57 | -0,79% | 296.897,00 |
| 30.08.2024 | 42,19 | 42,19 | 41,69 | 41,90 | 0,17% | 361.933,00 |
| 29.08.2024 | 41,93 | 42,35 | 40,96 | 41,83 | 0,34% | 281.021,00 |
| 28.08.2024 | 42,59 | 42,82 | 41,53 | 41,69 | -2,89% | 466.685,00 |
| 27.08.2024 | 42,57 | 43,05 | 42,10 | 42,93 | 1,11% | 368.828,00 |
| 26.08.2024 | 43,05 | 43,97 | 42,45 | 42,46 | -2,84% | 474.210,00 |
| 23.08.2024 | 41,82 | 45,47 | 41,62 | 43,70 | 4,87% | 909.159,00 |
| 22.08.2024 | 41,87 | 42,01 | 40,73 | 41,67 | -0,88% | 569.247,00 |
| 21.08.2024 | 42,68 | 43,20 | 41,56 | 42,04 | -0,05% | 262.632,00 |
| 20.08.2024 | 42,20 | 42,24 | 41,79 | 42,06 | -0,54% | 241.360,00 |
| 19.08.2024 | 42,79 | 43,03 | 42,18 | 42,29 | -1,44% | 223.915,00 |
| 16.08.2024 | 42,36 | 43,49 | 42,24 | 42,91 | 0,87% | 324.470,00 |
| 15.08.2024 | 42,99 | 43,43 | 42,15 | 42,54 | 2,41% | 371.287,00 |
| 14.08.2024 | 42,19 | 42,20 | 41,16 | 41,54 | -1,10% | 316.975,00 |
| 13.08.2024 | 41,39 | 42,27 | 41,24 | 42,00 | 2,39% | 370.662,00 |
| 12.08.2024 | 41,25 | 41,51 | 40,56 | 41,02 | -0,05% | 303.978,00 |
| 09.08.2024 | 40,63 | 41,30 | 40,32 | 41,04 | 1,18% | 230.228,00 |
| 08.08.2024 | 40,17 | 40,69 | 39,69 | 40,56 | 2,58% | 340.112,00 |
| 07.08.2024 | 40,13 | 40,47 | 39,07 | 39,54 | 0,43% | 279.595,00 |
| 06.08.2024 | 38,90 | 39,58 | 38,57 | 39,37 | 1,42% | 307.660,00 |
| 05.08.2024 | 37,40 | 38,88 | 36,85 | 38,82 | -1,27% | 508.231,00 |
| 02.08.2024 | 39,33 | 39,51 | 38,50 | 39,32 | -4,07% | 391.196,00 |
| 01.08.2024 | 43,17 | 43,38 | 40,15 | 40,99 | -5,09% | 363.576,00 |