164,850$
-0,93%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 94,92 | 107,43 | 92,89 | 99,54 | 1,76% | 1.975.495,00 |
| 04.04.2025 | 89,84 | 101,14 | 89,84 | 97,82 | 0,06% | 2.366.087,00 |
| 03.04.2025 | 106,32 | 108,52 | 91,80 | 97,76 | -14,88% | 2.567.849,00 |
| 02.04.2025 | 109,37 | 116,37 | 109,37 | 114,85 | 3,47% | 722.805,00 |
| 01.04.2025 | 106,91 | 111,38 | 106,09 | 111,00 | 3,32% | 790.963,00 |
| 31.03.2025 | 102,51 | 107,54 | 101,87 | 107,43 | 3,13% | 931.264,00 |
| 28.03.2025 | 105,74 | 106,04 | 102,41 | 104,17 | -2,89% | 639.273,00 |
| 27.03.2025 | 105,73 | 109,30 | 104,84 | 107,27 | 0,62% | 567.741,00 |
| 26.03.2025 | 108,86 | 108,86 | 104,93 | 106,61 | -2,67% | 715.125,00 |
| 25.03.2025 | 112,10 | 112,10 | 108,58 | 109,53 | -2,52% | 863.569,00 |
| 24.03.2025 | 107,14 | 113,31 | 107,14 | 112,36 | 7,29% | 709.113,00 |
| 21.03.2025 | 105,30 | 107,64 | 103,47 | 104,73 | -2,39% | 1.095.983,00 |
| 20.03.2025 | 105,33 | 108,43 | 104,51 | 107,29 | 1,94% | 672.325,00 |
| 19.03.2025 | 102,78 | 106,76 | 101,70 | 105,25 | 2,98% | 754.707,00 |
| 18.03.2025 | 102,38 | 103,44 | 100,26 | 102,20 | -1,66% | 859.137,00 |
| 17.03.2025 | 102,56 | 104,10 | 100,57 | 103,92 | 2,07% | 708.018,00 |
| 14.03.2025 | 102,86 | 104,11 | 100,97 | 101,81 | 0,89% | 728.866,00 |
| 13.03.2025 | 103,10 | 103,10 | 99,07 | 100,91 | -1,46% | 645.121,00 |
| 12.03.2025 | 104,38 | 106,15 | 101,53 | 102,40 | 0,86% | 721.448,00 |
| 11.03.2025 | 102,48 | 104,88 | 99,64 | 101,53 | -1,58% | 722.768,00 |
| 10.03.2025 | 106,97 | 106,97 | 100,06 | 103,16 | -5,01% | 1.217.018,00 |
| 07.03.2025 | 114,63 | 115,51 | 105,33 | 108,60 | -6,93% | 1.326.134,00 |
| 06.03.2025 | 111,88 | 119,63 | 110,82 | 116,69 | 2,63% | 1.242.990,00 |
| 05.03.2025 | 111,19 | 113,86 | 109,29 | 113,70 | 1,68% | 910.511,00 |
| 04.03.2025 | 112,70 | 114,40 | 109,83 | 111,82 | -2,66% | 1.156.941,00 |
| 03.03.2025 | 123,80 | 123,80 | 114,60 | 114,88 | -6,17% | 1.160.930,00 |
| 28.02.2025 | 120,89 | 124,05 | 120,19 | 122,43 | 1,38% | 987.827,00 |
| 27.02.2025 | 129,65 | 129,80 | 119,82 | 120,76 | -6,95% | 1.529.083,00 |
| 26.02.2025 | 127,82 | 133,60 | 127,82 | 129,78 | 3,05% | 1.196.793,00 |
| 25.02.2025 | 128,26 | 129,44 | 125,19 | 125,94 | -1,91% | 522.162,00 |
| 24.02.2025 | 129,45 | 129,45 | 125,48 | 128,39 | 0,05% | 950.374,00 |
| 21.02.2025 | 134,07 | 134,07 | 126,50 | 128,33 | -2,93% | 757.219,00 |
| 20.02.2025 | 133,12 | 134,11 | 129,64 | 132,21 | -0,94% | 632.337,00 |
| 19.02.2025 | 138,12 | 138,12 | 131,60 | 133,46 | -3,29% | 697.679,00 |
| 18.02.2025 | 137,93 | 141,33 | 136,43 | 138,00 | 0,54% | 750.037,00 |
| 14.02.2025 | 137,31 | 138,51 | 135,24 | 137,26 | 1,86% | 908.119,00 |
| 13.02.2025 | 131,80 | 134,78 | 130,33 | 134,76 | 2,20% | 826.274,00 |
| 12.02.2025 | 129,22 | 132,38 | 129,08 | 131,86 | 1,32% | 837.581,00 |
| 11.02.2025 | 136,52 | 136,62 | 129,41 | 130,14 | -5,80% | 1.408.117,00 |
| 10.02.2025 | 140,88 | 141,12 | 134,40 | 138,15 | -1,29% | 1.012.633,00 |
| 07.02.2025 | 140,70 | 142,25 | 138,59 | 139,95 | -0,94% | 493.792,00 |
| 06.02.2025 | 145,52 | 146,24 | 140,72 | 141,28 | -1,93% | 783.361,00 |
| 05.02.2025 | 144,99 | 144,99 | 139,57 | 144,06 | -0,11% | 970.257,00 |
| 04.02.2025 | 147,23 | 147,23 | 140,66 | 144,22 | -0,89% | 1.073.768,00 |
| 03.02.2025 | 155,02 | 156,54 | 144,15 | 145,52 | -9,53% | 2.493.176,00 |
| 31.01.2025 | 157,25 | 173,16 | 155,25 | 160,85 | -7,83% | 2.619.108,00 |
| 30.01.2025 | 174,60 | 176,53 | 172,21 | 174,52 | 0,62% | 1.084.072,00 |
| 29.01.2025 | 173,73 | 176,64 | 172,26 | 173,44 | -0,30% | 755.550,00 |
| 28.01.2025 | 168,29 | 173,97 | 168,29 | 173,97 | 3,30% | 550.339,00 |
| 27.01.2025 | 166,33 | 168,46 | 164,80 | 168,42 | -0,20% | 861.984,00 |
| 24.01.2025 | 167,40 | 170,77 | 165,75 | 168,76 | 0,15% | 429.613,00 |
| 23.01.2025 | 164,21 | 168,51 | 163,46 | 168,50 | 3,10% | 979.414,00 |
| 22.01.2025 | 161,34 | 165,85 | 160,93 | 163,44 | 1,04% | 779.789,00 |
| 21.01.2025 | 163,22 | 163,92 | 158,76 | 161,75 | 0,65% | 731.358,00 |
| 17.01.2025 | 155,40 | 162,18 | 154,75 | 160,70 | 4,85% | 917.016,00 |
| 16.01.2025 | 152,01 | 154,46 | 149,98 | 153,27 | 0,82% | 564.433,00 |
| 15.01.2025 | 154,73 | 155,74 | 150,43 | 152,03 | 1,30% | 1.080.610,00 |
| 14.01.2025 | 155,82 | 157,00 | 149,11 | 150,08 | -3,16% | 1.218.784,00 |