5,990$
23,00%
Echtzeit-Aktienkurs Big Lots Inc.
Bid:
Ask:
Aktienkurse zur Big Lots Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 5,43 | 6,21 | 5,36 | 6,07 | 24,64% | 5.915.359,00 |
| 01.06.2023 | 4,96 | 5,13 | 4,82 | 4,87 | -2,99% | 3.809.621,00 |
| 31.05.2023 | 5,39 | 5,39 | 4,78 | 5,02 | -7,04% | 5.539.249,00 |
| 30.05.2023 | 6,30 | 6,33 | 5,20 | 5,40 | -13,60% | 6.068.896,00 |
| 26.05.2023 | 5,87 | 6,62 | 5,67 | 6,25 | -13,31% | 6.489.965,00 |
| 25.05.2023 | 7,63 | 7,69 | 7,12 | 7,21 | -5,50% | 2.356.169,00 |
| 24.05.2023 | 7,86 | 8,16 | 7,50 | 7,63 | -0,78% | 1.445.653,00 |
| 23.05.2023 | 7,80 | 8,06 | 7,62 | 7,69 | -2,90% | 1.712.396,00 |
| 22.05.2023 | 7,83 | 8,05 | 7,66 | 7,92 | 0,51% | 1.346.574,00 |
| 19.05.2023 | 8,00 | 8,14 | 7,83 | 7,88 | -2,11% | 1.954.326,00 |
| 18.05.2023 | 8,30 | 8,42 | 7,94 | 8,05 | -4,28% | 1.432.326,00 |
| 17.05.2023 | 7,72 | 8,44 | 7,61 | 8,41 | 8,94% | 2.319.986,00 |
| 16.05.2023 | 8,05 | 8,09 | 7,62 | 7,72 | -4,57% | 1.689.053,00 |
| 15.05.2023 | 8,35 | 8,41 | 8,07 | 8,09 | -2,53% | 1.844.764,00 |
| 12.05.2023 | 8,40 | 8,47 | 8,11 | 8,30 | -1,54% | 1.331.665,00 |
| 11.05.2023 | 8,66 | 8,76 | 8,42 | 8,43 | -2,88% | 780.876,00 |
| 10.05.2023 | 9,00 | 9,12 | 8,45 | 8,68 | -1,70% | 904.785,00 |
| 09.05.2023 | 8,53 | 8,86 | 8,35 | 8,83 | 1,49% | 981.737,00 |
| 08.05.2023 | 9,03 | 9,04 | 8,53 | 8,70 | -3,01% | 1.038.922,00 |
| 05.05.2023 | 8,78 | 9,11 | 8,76 | 8,97 | 4,79% | 967.109,00 |
| 04.05.2023 | 8,49 | 8,61 | 8,27 | 8,56 | -0,47% | 854.413,00 |
| 03.05.2023 | 8,39 | 8,91 | 8,39 | 8,60 | 2,50% | 1.069.692,00 |
| 02.05.2023 | 8,74 | 8,79 | 8,14 | 8,39 | -4,00% | 2.131.534,00 |
| 01.05.2023 | 8,95 | 9,00 | 8,63 | 8,74 | -2,78% | 1.289.851,00 |
| 28.04.2023 | 8,78 | 9,13 | 8,78 | 8,99 | 2,16% | 1.065.075,00 |
| 27.04.2023 | 8,52 | 9,28 | 8,52 | 8,80 | 3,53% | 1.518.671,00 |
| 26.04.2023 | 8,61 | 8,81 | 8,45 | 8,50 | -0,58% | 1.365.069,00 |
| 25.04.2023 | 9,24 | 9,24 | 8,55 | 8,55 | -8,06% | 1.621.940,00 |
| 24.04.2023 | 8,46 | 9,35 | 8,46 | 9,30 | 10,32% | 2.368.848,00 |
| 21.04.2023 | 9,00 | 9,05 | 8,28 | 8,43 | -13,36% | 4.259.568,00 |
| 20.04.2023 | 9,76 | 10,30 | 9,69 | 9,73 | -2,11% | 1.345.870,00 |
| 19.04.2023 | 9,95 | 9,98 | 9,60 | 9,94 | -1,78% | 1.663.326,00 |
| 18.04.2023 | 10,24 | 10,31 | 9,81 | 10,12 | -1,75% | 1.562.600,00 |
| 17.04.2023 | 10,47 | 10,60 | 10,04 | 10,30 | -1,34% | 1.231.426,00 |
| 14.04.2023 | 11,10 | 11,55 | 10,25 | 10,44 | -5,09% | 1.353.120,00 |
| 13.04.2023 | 11,00 | 11,26 | 10,83 | 11,00 | 0,36% | 1.658.417,00 |
| 12.04.2023 | 12,15 | 12,21 | 10,92 | 10,96 | -8,67% | 1.687.735,00 |
| 11.04.2023 | 11,47 | 12,27 | 11,41 | 12,00 | 5,73% | 1.460.749,00 |
| 10.04.2023 | 10,67 | 11,43 | 10,62 | 11,35 | 5,78% | 1.600.573,00 |
| 06.04.2023 | 10,76 | 10,81 | 10,50 | 10,73 | -0,65% | 1.129.839,00 |
| 05.04.2023 | 11,40 | 11,40 | 10,67 | 10,80 | -6,09% | 1.244.239,00 |
| 04.04.2023 | 11,32 | 11,52 | 11,02 | 11,50 | 2,50% | 1.242.623,00 |
| 03.04.2023 | 10,90 | 11,28 | 10,78 | 11,22 | 2,37% | 1.554.130,00 |
| 31.03.2023 | 10,44 | 10,97 | 10,38 | 10,96 | 5,69% | 1.083.307,00 |
| 30.03.2023 | 10,49 | 10,61 | 10,30 | 10,37 | 0,58% | 984.052,00 |
| 29.03.2023 | 10,66 | 10,74 | 10,05 | 10,31 | -1,81% | 1.506.778,00 |
| 28.03.2023 | 10,31 | 10,62 | 10,16 | 10,50 | 1,65% | 1.009.259,00 |
| 27.03.2023 | 10,31 | 10,38 | 9,90 | 10,33 | 0,68% | 1.481.876,00 |
| 24.03.2023 | 9,95 | 10,35 | 9,78 | 10,26 | 2,19% | 1.114.278,00 |
| 23.03.2023 | 10,54 | 10,71 | 9,92 | 10,04 | -4,56% | 1.822.385,00 |
| 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 |