177,890$
0,80%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 177,00 | 178,21 | 175,66 | 177,77 | 0,74% | 478.531,00 |
| 28.08.2025 | 180,00 | 181,63 | 174,00 | 176,47 | -0,32% | 591.758,00 |
| 27.08.2025 | 173,72 | 177,99 | 173,32 | 177,04 | 1,86% | 370.794,00 |
| 26.08.2025 | 171,77 | 174,16 | 170,34 | 173,81 | 0,55% | 355.479,00 |
| 25.08.2025 | 172,91 | 176,18 | 172,31 | 172,86 | -0,37% | 404.451,00 |
| 22.08.2025 | 169,83 | 174,01 | 169,08 | 173,50 | 2,45% | 409.852,00 |
| 21.08.2025 | 167,46 | 170,39 | 166,82 | 169,35 | 0,34% | 529.934,00 |
| 20.08.2025 | 164,28 | 168,82 | 163,76 | 168,77 | 2,81% | 499.529,00 |
| 19.08.2025 | 167,42 | 169,34 | 162,45 | 164,15 | -1,87% | 473.997,00 |
| 18.08.2025 | 161,52 | 168,71 | 161,52 | 167,28 | 3,26% | 563.672,00 |
| 15.08.2025 | 162,69 | 164,05 | 160,99 | 162,00 | -0,29% | 525.490,00 |
| 14.08.2025 | 165,00 | 165,55 | 162,41 | 162,47 | -3,58% | 442.286,00 |
| 13.08.2025 | 173,62 | 175,63 | 166,54 | 168,50 | -2,54% | 636.214,00 |
| 12.08.2025 | 165,63 | 173,32 | 164,12 | 172,90 | 4,72% | 641.693,00 |
| 11.08.2025 | 167,10 | 167,85 | 163,54 | 165,11 | -0,57% | 554.654,00 |
| 08.08.2025 | 169,98 | 169,98 | 164,81 | 166,06 | -1,53% | 470.621,00 |
| 07.08.2025 | 169,99 | 174,14 | 167,31 | 168,64 | 0,63% | 616.240,00 |
| 06.08.2025 | 166,63 | 169,37 | 165,95 | 167,58 | 0,31% | 428.059,00 |
| 05.08.2025 | 171,79 | 172,95 | 165,86 | 167,06 | -3,15% | 625.525,00 |
| 04.08.2025 | 170,84 | 175,37 | 167,46 | 172,50 | 0,94% | 978.511,00 |
| 01.08.2025 | 182,76 | 183,60 | 164,95 | 170,89 | -0,59% | 1.978.599,00 |
| 31.07.2025 | 176,97 | 176,97 | 168,33 | 171,90 | -2,78% | 1.023.952,00 |
| 30.07.2025 | 175,22 | 179,89 | 173,20 | 176,82 | 0,98% | 839.100,00 |
| 29.07.2025 | 178,71 | 178,71 | 174,35 | 175,11 | -1,99% | 775.027,00 |
| 28.07.2025 | 177,51 | 179,77 | 175,00 | 178,66 | 2,38% | 802.746,00 |
| 25.07.2025 | 171,63 | 174,58 | 170,31 | 174,51 | 4,23% | 530.836,00 |
| 24.07.2025 | 171,68 | 173,00 | 165,83 | 167,43 | -3,16% | 522.837,00 |
| 23.07.2025 | 173,21 | 175,19 | 169,97 | 172,89 | -1,54% | 662.163,00 |
| 22.07.2025 | 175,41 | 178,92 | 174,99 | 175,60 | 1,00% | 704.626,00 |
| 21.07.2025 | 171,65 | 175,80 | 170,99 | 173,86 | 1,92% | 621.072,00 |
| 18.07.2025 | 169,98 | 171,86 | 168,14 | 170,59 | 0,88% | 500.589,00 |
| 17.07.2025 | 167,02 | 169,74 | 165,32 | 169,11 | 1,15% | 502.656,00 |
| 16.07.2025 | 164,80 | 167,19 | 163,67 | 167,19 | 2,27% | 374.084,00 |
| 15.07.2025 | 170,12 | 170,55 | 162,80 | 163,48 | -4,09% | 718.150,00 |
| 14.07.2025 | 171,31 | 172,97 | 169,50 | 170,46 | -0,34% | 530.782,00 |
| 11.07.2025 | 170,49 | 172,04 | 167,48 | 171,04 | -1,34% | 726.767,00 |
| 10.07.2025 | 168,40 | 177,10 | 167,80 | 173,36 | 2,89% | 1.105.427,00 |
| 09.07.2025 | 166,23 | 169,37 | 164,11 | 168,49 | 1,84% | 585.396,00 |
| 08.07.2025 | 163,88 | 166,04 | 161,54 | 165,44 | 1,75% | 630.571,00 |
| 07.07.2025 | 163,27 | 166,36 | 162,21 | 162,59 | -1,42% | 692.220,00 |
| 03.07.2025 | 162,39 | 165,30 | 161,63 | 164,93 | 2,96% | 386.374,00 |
| 02.07.2025 | 156,22 | 160,65 | 153,26 | 160,19 | 2,53% | 984.529,00 |
| 01.07.2025 | 153,00 | 157,91 | 151,58 | 156,24 | 2,79% | 794.207,00 |
| 30.06.2025 | 155,56 | 155,68 | 151,86 | 152,00 | -1,65% | 486.347,00 |
| 27.06.2025 | 154,17 | 155,28 | 151,08 | 154,55 | 1,31% | 1.056.661,00 |
| 26.06.2025 | 151,85 | 154,62 | 148,84 | 152,55 | 0,93% | 438.768,00 |
| 25.06.2025 | 154,65 | 155,72 | 150,43 | 151,14 | -2,02% | 483.658,00 |
| 24.06.2025 | 160,57 | 160,57 | 153,71 | 154,26 | -1,93% | 713.781,00 |
| 23.06.2025 | 161,64 | 162,58 | 154,83 | 157,30 | -4,20% | 673.456,00 |
| 20.06.2025 | 165,25 | 167,36 | 164,19 | 164,19 | 0,55% | 657.138,00 |
| 18.06.2025 | 161,37 | 165,03 | 161,36 | 163,29 | 0,84% | 479.577,00 |
| 17.06.2025 | 162,04 | 163,91 | 160,87 | 161,93 | -1,29% | 388.666,00 |
| 16.06.2025 | 159,98 | 165,05 | 159,00 | 164,05 | 4,31% | 682.558,00 |
| 13.06.2025 | 160,38 | 161,93 | 156,05 | 157,27 | -3,60% | 660.121,00 |
| 12.06.2025 | 161,25 | 163,15 | 159,01 | 163,15 | 0,54% | 393.300,00 |
| 11.06.2025 | 164,09 | 168,05 | 161,90 | 162,27 | 0,15% | 500.907,00 |
| 10.06.2025 | 167,94 | 167,94 | 160,65 | 162,03 | -3,25% | 520.406,00 |
| 09.06.2025 | 168,88 | 170,16 | 166,25 | 167,48 | 1,60% | 701.621,00 |
| 06.06.2025 | 166,58 | 167,73 | 162,61 | 164,84 | -0,94% | 540.268,00 |
| 05.06.2025 | 161,26 | 166,76 | 160,84 | 166,40 | 3,39% | 693.850,00 |
| 04.06.2025 | 161,27 | 162,23 | 159,75 | 160,95 | -0,40% | 512.672,00 |
| 03.06.2025 | 159,69 | 164,44 | 158,56 | 161,59 | 2,59% | 650.212,00 |
| 02.06.2025 | 157,57 | 158,93 | 154,66 | 157,51 | -1,75% | 927.141,00 |
| 30.05.2025 | 158,05 | 161,59 | 156,66 | 160,31 | 0,68% | 690.185,00 |
| 29.05.2025 | 163,35 | 164,04 | 159,01 | 159,23 | -1,66% | 791.421,00 |
| 28.05.2025 | 162,30 | 163,75 | 159,32 | 161,92 | -0,73% | 752.495,00 |
| 27.05.2025 | 162,44 | 164,47 | 159,68 | 163,11 | 3,92% | 695.213,00 |
| 23.05.2025 | 153,82 | 158,21 | 153,01 | 156,96 | -1,64% | 815.939,00 |
| 22.05.2025 | 157,67 | 163,21 | 157,65 | 159,58 | 1,38% | 828.211,00 |
| 21.05.2025 | 158,98 | 160,79 | 156,50 | 157,41 | -3,34% | 929.930,00 |
| 20.05.2025 | 159,10 | 166,10 | 159,02 | 162,85 | 1,19% | 852.650,00 |
| 19.05.2025 | 152,91 | 161,16 | 152,91 | 160,94 | 2,70% | 977.882,00 |
| 16.05.2025 | 155,27 | 158,93 | 152,54 | 156,71 | 1,12% | 1.083.436,00 |
| 15.05.2025 | 153,85 | 159,31 | 152,00 | 154,97 | 16,66% | 3.008.501,00 |
| 14.05.2025 | 134,66 | 136,54 | 132,84 | 132,84 | -1,67% | 1.819.298,00 |
| 13.05.2025 | 134,58 | 136,25 | 133,53 | 135,10 | 1,35% | 938.935,00 |
| 12.05.2025 | 129,65 | 141,02 | 129,43 | 133,30 | 13,31% | 1.720.007,00 |
| 09.05.2025 | 117,56 | 119,79 | 116,79 | 117,64 | -1,01% | 733.512,00 |
| 08.05.2025 | 113,87 | 120,28 | 111,60 | 118,84 | 6,00% | 1.092.236,00 |
| 07.05.2025 | 111,58 | 113,19 | 110,54 | 112,11 | 0,74% | 644.957,00 |
| 06.05.2025 | 110,00 | 111,94 | 108,32 | 111,29 | -0,91% | 649.546,00 |
| 05.05.2025 | 114,43 | 115,19 | 112,21 | 112,31 | -1,04% | 740.478,00 |
| 02.05.2025 | 109,28 | 114,66 | 109,28 | 113,49 | 5,35% | 1.009.606,00 |
| 01.05.2025 | 105,31 | 109,34 | 105,07 | 107,73 | 3,25% | 663.177,00 |
| 30.04.2025 | 101,03 | 104,96 | 99,94 | 104,34 | -0,07% | 661.853,00 |
| 29.04.2025 | 103,25 | 104,46 | 101,62 | 104,41 | 0,39% | 847.413,00 |
| 28.04.2025 | 102,72 | 105,07 | 102,49 | 104,00 | 1,37% | 960.189,00 |
| 25.04.2025 | 101,96 | 103,80 | 100,29 | 102,59 | 0,40% | 819.883,00 |
| 24.04.2025 | 97,44 | 102,35 | 96,36 | 102,18 | 5,49% | 1.087.769,00 |
| 23.04.2025 | 103,37 | 108,95 | 96,65 | 96,86 | 3,79% | 1.639.280,00 |
| 22.04.2025 | 91,00 | 93,88 | 90,21 | 93,32 | 4,70% | 839.061,00 |
| 21.04.2025 | 90,08 | 91,17 | 86,17 | 89,13 | -2,63% | 721.135,00 |
| 17.04.2025 | 90,19 | 92,31 | 88,55 | 91,54 | 2,02% | 827.146,00 |
| 16.04.2025 | 91,24 | 91,24 | 88,07 | 89,73 | -2,56% | 1.429.560,00 |
| 15.04.2025 | 96,47 | 97,90 | 91,67 | 92,09 | -5,89% | 1.105.832,00 |
| 14.04.2025 | 100,17 | 100,62 | 94,97 | 97,85 | 0,13% | 1.107.562,00 |
| 11.04.2025 | 98,40 | 98,84 | 92,16 | 97,72 | -1,28% | 821.969,00 |
| 10.04.2025 | 100,00 | 100,32 | 94,30 | 98,99 | -4,53% | 1.395.832,00 |
| 09.04.2025 | 88,29 | 107,86 | 88,23 | 103,69 | 12,80% | 2.154.665,00 |
| 08.04.2025 | 102,34 | 104,11 | 90,74 | 91,92 | -7,66% | 1.251.621,00 |