202,020$
1,93%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 183,14 | 185,18 | 181,38 | 183,60 | -0,39% | 268.946,00 |
| 09.09.2025 | 185,49 | 186,79 | 182,94 | 184,32 | -1,41% | 346.213,00 |
| 08.09.2025 | 182,84 | 187,48 | 179,27 | 186,95 | 2,40% | 521.809,00 |
| 05.09.2025 | 188,88 | 190,24 | 180,48 | 182,57 | -4,35% | 545.257,00 |
| 04.09.2025 | 179,69 | 191,31 | 178,79 | 190,88 | 6,12% | 618.475,00 |
| 03.09.2025 | 182,00 | 185,85 | 179,17 | 179,88 | -1,09% | 441.864,00 |
| 02.09.2025 | 175,20 | 181,98 | 175,20 | 181,87 | 2,31% | 485.513,00 |
| 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 |