181,760$
-0,86%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 185,02 | 189,04 | 179,73 | 181,82 | -0,83% | 895.261,00 |
| 02.02.2026 | 177,96 | 183,34 | 177,51 | 183,34 | 2,72% | 791.729,00 |
| 30.01.2026 | 173,49 | 180,35 | 171,69 | 178,48 | 2,09% | 985.863,00 |
| 29.01.2026 | 172,35 | 175,89 | 171,46 | 174,82 | 1,47% | 667.091,00 |
| 28.01.2026 | 180,24 | 180,24 | 172,00 | 172,29 | -3,58% | 787.731,00 |
| 27.01.2026 | 180,90 | 181,33 | 176,76 | 178,69 | -0,84% | 678.157,00 |
| 26.01.2026 | 181,26 | 182,62 | 176,75 | 180,21 | -2,05% | 1.053.232,00 |
| 23.01.2026 | 185,99 | 187,02 | 179,74 | 183,98 | -2,39% | 954.620,00 |
| 22.01.2026 | 200,94 | 202,26 | 187,15 | 188,48 | -5,18% | 754.428,00 |
| 21.01.2026 | 196,33 | 198,79 | 192,32 | 198,78 | 1,80% | 596.961,00 |
| 20.01.2026 | 190,75 | 196,76 | 189,93 | 195,26 | 1,33% | 587.643,00 |
| 16.01.2026 | 187,94 | 195,65 | 185,63 | 192,69 | 2,82% | 827.264,00 |
| 15.01.2026 | 186,83 | 190,28 | 186,38 | 187,40 | 0,06% | 621.391,00 |
| 14.01.2026 | 192,00 | 193,04 | 185,49 | 187,29 | -3,47% | 620.463,00 |
| 13.01.2026 | 200,73 | 202,61 | 193,18 | 194,03 | -3,23% | 506.723,00 |
| 12.01.2026 | 189,90 | 201,82 | 182,50 | 200,51 | 2,47% | 894.081,00 |
| 09.01.2026 | 192,53 | 196,11 | 189,00 | 195,67 | 1,68% | 696.641,00 |
| 08.01.2026 | 192,87 | 194,63 | 187,13 | 192,44 | 0,84% | 653.123,00 |
| 07.01.2026 | 195,50 | 196,90 | 188,15 | 190,84 | -2,62% | 609.900,00 |
| 06.01.2026 | 194,20 | 200,60 | 191,60 | 195,98 | 1,28% | 604.656,00 |
| 05.01.2026 | 186,70 | 198,54 | 186,03 | 193,51 | 3,69% | 916.920,00 |
| 02.01.2026 | 177,39 | 188,51 | 177,37 | 186,63 | 5,76% | 705.223,00 |
| 31.12.2025 | 180,01 | 180,01 | 175,40 | 176,47 | -1,00% | 307.047,00 |
| 30.12.2025 | 177,29 | 180,97 | 176,72 | 178,26 | -0,07% | 411.386,00 |
| 29.12.2025 | 181,89 | 183,35 | 176,26 | 178,38 | -4,09% | 753.392,00 |
| 26.12.2025 | 189,49 | 191,97 | 185,38 | 185,98 | -1,74% | 410.598,00 |
| 24.12.2025 | 186,45 | 189,58 | 185,80 | 189,28 | 1,30% | 258.179,00 |
| 23.12.2025 | 189,38 | 190,49 | 183,42 | 186,86 | -1,36% | 555.060,00 |
| 22.12.2025 | 191,48 | 197,46 | 188,44 | 189,43 | -0,88% | 513.661,00 |
| 19.12.2025 | 188,82 | 191,84 | 184,88 | 191,12 | 0,86% | 1.311.837,00 |
| 18.12.2025 | 196,74 | 197,99 | 189,35 | 189,49 | -2,98% | 520.982,00 |
| 17.12.2025 | 201,51 | 202,99 | 192,95 | 195,31 | -3,38% | 576.208,00 |
| 16.12.2025 | 205,50 | 209,84 | 201,50 | 202,14 | -1,52% | 426.995,00 |
| 15.12.2025 | 203,52 | 208,95 | 202,97 | 205,27 | 0,27% | 478.694,00 |
| 12.12.2025 | 208,86 | 210,25 | 203,46 | 204,71 | -1,57% | 554.303,00 |
| 11.12.2025 | 201,58 | 209,24 | 201,58 | 207,98 | 4,65% | 571.447,00 |
| 10.12.2025 | 202,02 | 205,22 | 196,35 | 198,73 | -1,42% | 644.615,00 |
| 09.12.2025 | 197,76 | 203,08 | 197,32 | 201,60 | 1,99% | 347.215,00 |
| 08.12.2025 | 203,09 | 203,09 | 197,20 | 197,66 | -2,24% | 420.603,00 |
| 05.12.2025 | 197,43 | 204,39 | 197,43 | 202,18 | 2,01% | 414.256,00 |
| 04.12.2025 | 200,13 | 201,87 | 194,04 | 198,20 | -1,42% | 284.849,00 |
| 03.12.2025 | 196,47 | 201,60 | 194,02 | 201,06 | 3,62% | 445.606,00 |
| 02.12.2025 | 197,04 | 198,01 | 194,00 | 194,04 | -0,55% | 538.056,00 |
| 01.12.2025 | 192,77 | 197,14 | 190,63 | 195,12 | 0,67% | 450.719,00 |
| 28.11.2025 | 195,00 | 196,63 | 192,85 | 193,82 | -0,15% | 156.874,00 |
| 26.11.2025 | 194,95 | 198,53 | 194,03 | 194,11 | -0,84% | 686.753,00 |
| 25.11.2025 | 185,81 | 197,47 | 183,53 | 195,76 | 6,13% | 650.311,00 |
| 24.11.2025 | 182,35 | 187,99 | 180,42 | 184,45 | 0,30% | 481.430,00 |
| 21.11.2025 | 174,59 | 187,11 | 174,59 | 183,90 | 6,26% | 605.694,00 |
| 20.11.2025 | 177,77 | 180,97 | 172,28 | 173,07 | -1,40% | 316.174,00 |
| 19.11.2025 | 172,19 | 178,14 | 171,27 | 175,53 | 2,60% | 535.759,00 |
| 18.11.2025 | 169,60 | 171,50 | 168,19 | 171,08 | -0,15% | 224.735,00 |
| 17.11.2025 | 172,76 | 176,63 | 170,30 | 171,34 | -1,03% | 262.283,00 |
| 14.11.2025 | 176,39 | 177,67 | 172,75 | 173,13 | -3,56% | 338.777,00 |
| 13.11.2025 | 177,50 | 181,33 | 176,37 | 179,53 | 0,32% | 529.036,00 |
| 12.11.2025 | 186,92 | 189,52 | 178,32 | 178,95 | -2,70% | 591.265,00 |
| 11.11.2025 | 186,20 | 187,45 | 183,49 | 183,92 | -1,68% | 327.645,00 |
| 10.11.2025 | 191,02 | 191,02 | 182,60 | 187,07 | 0,21% | 279.904,00 |
| 07.11.2025 | 182,47 | 188,69 | 181,36 | 186,68 | 2,12% | 395.126,00 |
| 06.11.2025 | 187,31 | 188,44 | 182,27 | 182,80 | -2,41% | 711.206,00 |
| 05.11.2025 | 182,88 | 191,09 | 181,27 | 187,31 | 1,37% | 540.299,00 |
| 04.11.2025 | 185,83 | 188,60 | 182,60 | 184,77 | -3,35% | 732.910,00 |
| 03.11.2025 | 190,00 | 191,99 | 182,54 | 191,17 | 0,80% | 756.640,00 |
| 31.10.2025 | 187,02 | 191,16 | 183,58 | 189,65 | 2,23% | 640.275,00 |
| 30.10.2025 | 201,91 | 205,31 | 182,24 | 185,51 | -4,48% | 1.711.376,00 |
| 29.10.2025 | 197,95 | 201,61 | 190,18 | 194,22 | -2,17% | 990.184,00 |
| 28.10.2025 | 199,18 | 202,08 | 196,57 | 198,53 | -1,75% | 762.534,00 |
| 27.10.2025 | 200,25 | 204,71 | 198,96 | 202,07 | 2,59% | 746.242,00 |
| 24.10.2025 | 194,00 | 199,50 | 194,00 | 196,97 | 1,25% | 475.587,00 |
| 23.10.2025 | 189,73 | 196,76 | 187,22 | 194,53 | 2,67% | 560.672,00 |
| 22.10.2025 | 192,23 | 192,23 | 186,11 | 189,48 | -1,29% | 418.083,00 |
| 21.10.2025 | 188,20 | 194,81 | 188,20 | 191,96 | 1,43% | 486.413,00 |
| 20.10.2025 | 187,05 | 190,44 | 185,31 | 189,26 | 2,31% | 546.324,00 |
| 17.10.2025 | 186,96 | 188,39 | 183,68 | 184,99 | -1,11% | 530.570,00 |
| 16.10.2025 | 188,18 | 188,68 | 183,40 | 187,06 | -0,63% | 421.981,00 |
| 15.10.2025 | 183,31 | 190,06 | 182,20 | 188,24 | 4,54% | 659.331,00 |
| 14.10.2025 | 175,01 | 180,90 | 172,13 | 180,06 | 1,44% | 471.960,00 |
| 13.10.2025 | 165,89 | 177,54 | 165,89 | 177,50 | 8,35% | 527.768,00 |
| 10.10.2025 | 168,62 | 169,16 | 163,43 | 163,82 | -2,49% | 527.006,00 |
| 09.10.2025 | 168,29 | 169,60 | 166,58 | 168,00 | -0,20% | 410.485,00 |
| 08.10.2025 | 167,60 | 172,97 | 167,40 | 168,33 | 0,48% | 429.871,00 |
| 07.10.2025 | 170,66 | 170,66 | 164,72 | 167,52 | -1,37% | 325.598,00 |
| 06.10.2025 | 172,27 | 175,27 | 168,52 | 169,85 | -0,94% | 424.743,00 |
| 03.10.2025 | 170,97 | 172,77 | 169,85 | 171,47 | 0,94% | 64.585,00 |
| 02.10.2025 | 163,76 | 171,04 | 162,74 | 169,87 | 3,99% | 697.734,00 |
| 01.10.2025 | 165,05 | 165,37 | 162,10 | 163,36 | -1,42% | 596.812,00 |
| 30.09.2025 | 165,54 | 168,77 | 163,60 | 165,72 | -0,10% | 592.314,00 |
| 29.09.2025 | 169,46 | 169,79 | 164,62 | 165,88 | -1,95% | 669.457,00 |
| 26.09.2025 | 169,66 | 171,22 | 167,58 | 169,18 | -0,54% | 443.478,00 |
| 25.09.2025 | 167,27 | 170,61 | 165,00 | 170,10 | 1,14% | 555.088,00 |
| 24.09.2025 | 173,34 | 174,50 | 167,13 | 168,18 | -2,02% | 445.956,00 |
| 23.09.2025 | 175,58 | 177,05 | 169,77 | 171,65 | -2,24% | 457.906,00 |
| 22.09.2025 | 174,51 | 175,99 | 171,55 | 175,58 | -0,28% | 460.179,00 |
| 19.09.2025 | 178,40 | 178,47 | 171,00 | 176,07 | -1,49% | 863.888,00 |
| 18.09.2025 | 181,09 | 181,14 | 177,61 | 178,74 | -0,22% | 446.393,00 |
| 17.09.2025 | 179,52 | 182,75 | 177,16 | 179,13 | -0,23% | 373.533,00 |
| 16.09.2025 | 181,01 | 181,01 | 176,45 | 179,55 | -1,09% | 394.860,00 |
| 15.09.2025 | 177,13 | 181,94 | 174,38 | 181,52 | 2,68% | 400.233,00 |
| 12.09.2025 | 185,14 | 186,95 | 175,77 | 176,78 | -6,18% | 770.003,00 |
| 11.09.2025 | 185,35 | 189,44 | 184,98 | 188,42 | 2,63% | 565.997,00 |