10,650$
1,24%
Echtzeit-Aktienkurs Big Lots Inc.
Bid:
Ask:
Aktienkurse zur Big Lots Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 10,65 | 10,72 | 10,42 | 10,65 | 1,24% | 125.065,00 |
| 22.03.2023 | 11,15 | 11,46 | 10,51 | 10,52 | -5,14% | 1.498.738,00 |
| 21.03.2023 | 11,53 | 11,88 | 11,07 | 11,09 | -2,89% | 1.454.473,00 |
| 20.03.2023 | 12,17 | 12,50 | 11,08 | 11,42 | -6,01% | 2.509.563,00 |
| 17.03.2023 | 12,69 | 12,69 | 11,81 | 12,15 | -5,23% | 2.947.644,00 |
| 16.03.2023 | 12,84 | 13,07 | 12,50 | 12,82 | -3,03% | 1.642.497,00 |
| 15.03.2023 | 13,08 | 13,78 | 13,03 | 13,22 | -1,71% | 1.755.770,00 |
| 14.03.2023 | 14,11 | 14,26 | 13,26 | 13,45 | -2,04% | 1.039.356,00 |
| 13.03.2023 | 13,33 | 13,77 | 12,90 | 13,73 | -0,22% | 2.095.010,00 |
| 10.03.2023 | 14,04 | 14,07 | 13,46 | 13,76 | -2,06% | 1.243.340,00 |
| 09.03.2023 | 14,64 | 14,98 | 13,98 | 14,05 | -3,77% | 1.381.860,00 |
| 08.03.2023 | 14,32 | 14,71 | 14,13 | 14,60 | 2,24% | 1.225.150,00 |
| 07.03.2023 | 14,50 | 14,67 | 14,10 | 14,28 | -0,90% | 1.010.803,00 |
| 06.03.2023 | 14,96 | 14,99 | 14,19 | 14,41 | -3,81% | 1.410.901,00 |
| 03.03.2023 | 14,50 | 15,13 | 14,21 | 14,98 | 3,24% | 1.769.516,00 |
| 02.03.2023 | 14,08 | 15,98 | 13,87 | 14,51 | 5,68% | 4.453.013,00 |
| 01.03.2023 | 14,28 | 14,45 | 13,42 | 13,73 | -4,32% | 2.562.096,00 |
| 28.02.2023 | 14,36 | 14,84 | 14,28 | 14,35 | -0,83% | 1.776.999,00 |
| 27.02.2023 | 15,13 | 15,28 | 14,30 | 14,47 | -2,82% | 1.516.439,00 |
| 24.02.2023 | 14,54 | 15,00 | 14,40 | 14,89 | -0,27% | 1.091.756,00 |
| 23.02.2023 | 15,90 | 15,90 | 14,59 | 14,93 | -5,39% | 1.061.202,00 |
| 22.02.2023 | 15,80 | 16,35 | 15,64 | 15,78 | -0,19% | 929.758,00 |
| 21.02.2023 | 16,65 | 16,92 | 15,78 | 15,81 | -5,61% | 1.646.682,00 |
| 17.02.2023 | 16,94 | 16,97 | 16,19 | 16,75 | -0,83% | 1.112.889,00 |
| 16.02.2023 | 16,82 | 17,44 | 16,73 | 16,89 | -1,17% | 992.590,00 |
| 15.02.2023 | 16,53 | 17,09 | 16,30 | 17,09 | 2,95% | 1.088.358,00 |
| 14.02.2023 | 16,71 | 16,77 | 15,92 | 16,60 | -1,83% | 1.196.188,00 |
| 13.02.2023 | 16,44 | 17,14 | 16,13 | 16,91 | 3,24% | 753.698,00 |
| 10.02.2023 | 16,26 | 16,52 | 15,93 | 16,38 | 0,06% | 950.275,00 |
| 09.02.2023 | 17,28 | 17,45 | 16,16 | 16,37 | -3,93% | 1.067.494,00 |
| 08.02.2023 | 17,38 | 17,56 | 17,03 | 17,04 | -2,46% | 878.488,00 |
| 07.02.2023 | 17,36 | 17,79 | 16,92 | 17,47 | -0,34% | 983.036,00 |
| 06.02.2023 | 17,14 | 17,68 | 16,89 | 17,53 | 0,57% | 843.184,00 |
| 03.02.2023 | 18,13 | 18,54 | 17,41 | 17,43 | -6,09% | 883.838,00 |
| 02.02.2023 | 17,75 | 19,97 | 17,68 | 18,56 | 6,61% | 2.140.766,00 |
| 01.02.2023 | 16,33 | 17,51 | 16,10 | 17,41 | 6,42% | 1.287.607,00 |
| 31.01.2023 | 15,83 | 16,45 | 15,83 | 16,36 | 3,81% | 1.254.966,00 |
| 30.01.2023 | 16,66 | 16,75 | 15,73 | 15,76 | -6,52% | 1.029.603,00 |
| 27.01.2023 | 16,24 | 16,93 | 16,21 | 16,86 | 3,63% | 724.584,00 |
| 26.01.2023 | 16,87 | 17,24 | 16,05 | 16,27 | -2,75% | 752.342,00 |
| 25.01.2023 | 15,89 | 16,80 | 15,54 | 16,73 | 3,14% | 775.888,00 |
| 24.01.2023 | 16,67 | 17,18 | 16,14 | 16,22 | -5,37% | 859.445,00 |
| 23.01.2023 | 17,20 | 17,36 | 16,88 | 17,14 | 0,65% | 725.980,00 |
| 20.01.2023 | 16,52 | 17,27 | 16,30 | 17,03 | 2,34% | 806.970,00 |
| 19.01.2023 | 16,79 | 17,01 | 16,37 | 16,64 | -2,69% | 717.141,00 |
| 18.01.2023 | 17,56 | 18,34 | 17,08 | 17,10 | -1,84% | 1.065.131,00 |
| 17.01.2023 | 18,24 | 18,32 | 17,29 | 17,42 | -4,18% | 896.414,00 |
| 13.01.2023 | 19,20 | 19,54 | 18,06 | 18,18 | -5,85% | 907.788,00 |
| 12.01.2023 | 19,24 | 19,34 | 18,62 | 19,31 | 1,79% | 1.000.270,00 |
| 11.01.2023 | 18,61 | 19,09 | 18,52 | 18,97 | 2,76% | 1.107.250,00 |
| 10.01.2023 | 17,61 | 18,47 | 17,18 | 18,46 | 4,65% | 1.016.409,00 |
| 09.01.2023 | 16,98 | 17,70 | 16,50 | 17,64 | 4,44% | 1.336.049,00 |
| 06.01.2023 | 16,44 | 17,19 | 16,05 | 16,89 | 5,30% | 1.332.364,00 |
| 05.01.2023 | 15,28 | 16,05 | 15,14 | 16,04 | 2,10% | 898.513,00 |
| 04.01.2023 | 15,08 | 16,05 | 14,89 | 15,71 | 5,72% | 982.106,00 |
| 03.01.2023 | 14,96 | 15,22 | 14,59 | 14,86 | 1,09% | 764.914,00 |
| 30.12.2022 | 14,48 | 14,90 | 14,41 | 14,70 | 0,20% | 890.705,00 |
| 29.12.2022 | 14,41 | 14,73 | 14,16 | 14,67 | 2,66% | 1.015.610,00 |
| 28.12.2022 | 14,91 | 15,43 | 14,28 | 14,29 | -4,35% | 1.124.831,00 |
| 27.12.2022 | 14,59 | 15,05 | 14,39 | 14,94 | 2,61% | 1.149.738,00 |
| 23.12.2022 | 13,51 | 14,66 | 13,43 | 14,56 | 6,74% | 1.093.218,00 |
| 22.12.2022 | 13,50 | 13,80 | 12,87 | 13,64 | -0,58% | 1.405.634,00 |
| 21.12.2022 | 14,59 | 14,78 | 13,70 | 13,72 | -3,58% | 1.296.390,00 |
| 20.12.2022 | 14,16 | 14,43 | 13,58 | 14,23 | -1,52% | 1.289.167,00 |
| 19.12.2022 | 15,72 | 16,00 | 14,27 | 14,45 | -8,89% | 1.379.581,00 |
| 16.12.2022 | 16,79 | 16,99 | 15,74 | 15,86 | -6,65% | 1.942.329,00 |
| 15.12.2022 | 16,02 | 17,02 | 15,77 | 16,99 | 4,17% | 1.316.088,00 |
| 14.12.2022 | 16,50 | 16,91 | 16,08 | 16,31 | -1,15% | 772.696,00 |
| 13.12.2022 | 17,12 | 17,47 | 15,94 | 16,50 | -1,90% | 1.422.146,00 |
| 12.12.2022 | 16,68 | 16,99 | 16,28 | 16,82 | 1,33% | 973.429,00 |
| 09.12.2022 | 17,35 | 17,70 | 16,60 | 16,60 | -5,68% | 1.454.899,00 |
| 08.12.2022 | 17,14 | 17,63 | 16,75 | 17,60 | 2,86% | 1.012.615,00 |
| 07.12.2022 | 17,03 | 17,27 | 16,66 | 17,11 | -0,29% | 970.631,00 |
| 06.12.2022 | 17,24 | 17,31 | 16,62 | 17,16 | -1,94% | 1.395.349,00 |
| 05.12.2022 | 18,02 | 18,41 | 17,39 | 17,50 | -3,79% | 1.497.921,00 |
| 02.12.2022 | 17,51 | 18,39 | 16,75 | 18,19 | 2,02% | 2.108.558,00 |
| 01.12.2022 | 17,15 | 18,43 | 16,61 | 17,83 | -8,56% | 3.610.776,00 |
| 30.11.2022 | 19,13 | 19,91 | 18,79 | 19,50 | 1,46% | 2.083.018,00 |
| 29.11.2022 | 18,42 | 19,32 | 17,90 | 19,22 | 3,50% | 1.392.747,00 |
| 28.11.2022 | 18,82 | 19,18 | 18,25 | 18,57 | -2,47% | 848.508,00 |
| 25.11.2022 | 19,77 | 19,77 | 19,00 | 19,04 | -3,94% | 449.635,00 |
| 23.11.2022 | 19,09 | 20,04 | 19,03 | 19,82 | 3,23% | 1.023.099,00 |
| 22.11.2022 | 17,98 | 19,42 | 17,91 | 19,20 | 7,74% | 985.855,00 |
| 21.11.2022 | 18,05 | 18,05 | 17,24 | 17,82 | -1,27% | 826.139,00 |
| 18.11.2022 | 18,39 | 18,73 | 17,65 | 18,05 | 0,45% | 771.518,00 |
| 17.11.2022 | 17,68 | 18,00 | 17,04 | 17,97 | 0,84% | 1.118.030,00 |
| 16.11.2022 | 18,75 | 19,26 | 17,50 | 17,82 | -11,69% | 1.250.145,00 |
| 15.11.2022 | 20,06 | 20,91 | 19,84 | 20,18 | 4,94% | 647.196,00 |
| 14.11.2022 | 19,12 | 19,54 | 18,50 | 19,23 | -0,88% | 695.305,00 |
| 11.11.2022 | 19,00 | 19,88 | 18,86 | 19,40 | 1,89% | 690.480,00 |
| 10.11.2022 | 17,37 | 20,04 | 17,37 | 19,04 | 14,49% | 1.487.316,00 |
| 09.11.2022 | 17,79 | 17,79 | 16,59 | 16,63 | -6,99% | 886.558,00 |
| 08.11.2022 | 18,24 | 18,60 | 17,57 | 17,88 | 0,11% | 649.807,00 |
| 07.11.2022 | 17,85 | 17,94 | 17,23 | 17,86 | 1,48% | 590.162,00 |
| 04.11.2022 | 17,89 | 18,32 | 17,03 | 17,60 | 0,06% | 717.077,00 |
| 03.11.2022 | 18,59 | 18,70 | 17,54 | 17,59 | -5,23% | 979.809,00 |
| 02.11.2022 | 19,11 | 19,64 | 18,51 | 18,56 | -3,13% | 1.077.251,00 |
| 01.11.2022 | 19,21 | 19,53 | 18,81 | 19,16 | 1,54% | 671.975,00 |
| 31.10.2022 | 18,10 | 19,19 | 17,88 | 18,87 | 4,20% | 938.867,00 |
| 28.10.2022 | 17,28 | 18,33 | 17,28 | 18,11 | 3,72% | 883.371,00 |