153,010$
-0,96%
Echtzeit-Aktienkurs Boot Barn Holdings Inc.
Bid:
Ask:
Aktienkurse zur Boot Barn Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 153,78 | 154,84 | 151,26 | 153,46 | -0,67% | 48.670,00 |
| 21.05.2026 | 141,01 | 154,70 | 139,57 | 154,49 | 8,59% | 1.008.904,00 |
| 20.05.2026 | 141,49 | 145,55 | 137,76 | 142,27 | 0,52% | 1.280.351,00 |
| 19.05.2026 | 140,21 | 144,90 | 137,53 | 141,54 | 0,32% | 639.479,00 |
| 18.05.2026 | 143,60 | 148,49 | 138,30 | 141,09 | -1,92% | 905.026,00 |
| 15.05.2026 | 156,95 | 156,97 | 143,39 | 143,85 | -1,71% | 1.783.449,00 |
| 14.05.2026 | 147,82 | 150,38 | 140,80 | 146,36 | 0,77% | 1.147.154,00 |
| 13.05.2026 | 144,17 | 146,13 | 139,52 | 145,24 | 0,30% | 1.236.342,00 |
| 12.05.2026 | 143,95 | 149,18 | 141,41 | 144,80 | -5,42% | 1.537.181,00 |
| 11.05.2026 | 162,30 | 164,19 | 152,58 | 153,10 | -6,25% | 830.236,00 |
| 08.05.2026 | 164,99 | 166,00 | 160,74 | 163,30 | -0,04% | 442.652,00 |
| 07.05.2026 | 172,27 | 173,63 | 160,77 | 163,37 | -4,96% | 706.019,00 |
| 06.05.2026 | 168,71 | 172,92 | 167,44 | 171,90 | 3,62% | 422.855,00 |
| 05.05.2026 | 168,11 | 170,55 | 165,57 | 165,90 | -1,05% | 562.614,00 |
| 04.05.2026 | 169,14 | 169,89 | 163,84 | 167,66 | -2,22% | 527.641,00 |
| 01.05.2026 | 170,98 | 171,69 | 167,87 | 171,47 | 0,01% | 414.675,00 |
| 30.04.2026 | 167,63 | 172,14 | 166,85 | 171,45 | 2,82% | 510.574,00 |
| 29.04.2026 | 167,79 | 170,05 | 163,80 | 166,74 | -1,31% | 386.024,00 |
| 28.04.2026 | 170,05 | 171,70 | 164,50 | 168,95 | -0,78% | 426.397,00 |
| 27.04.2026 | 170,08 | 171,29 | 165,86 | 170,28 | 0,94% | 576.495,00 |
| 24.04.2026 | 163,14 | 170,26 | 161,22 | 168,69 | 3,37% | 547.251,00 |
| 23.04.2026 | 164,16 | 165,02 | 160,04 | 163,19 | -0,91% | 328.772,00 |
| 22.04.2026 | 166,42 | 167,20 | 162,39 | 164,69 | -0,72% | 551.848,00 |
| 21.04.2026 | 168,46 | 171,46 | 164,88 | 165,89 | -1,29% | 501.014,00 |
| 20.04.2026 | 162,87 | 169,15 | 159,91 | 168,06 | 3,05% | 681.073,00 |
| 17.04.2026 | 159,17 | 168,17 | 159,02 | 163,09 | 5,26% | 884.057,00 |
| 16.04.2026 | 158,02 | 160,23 | 153,95 | 154,94 | -1,91% | 637.199,00 |
| 15.04.2026 | 158,76 | 160,53 | 156,39 | 157,95 | -0,78% | 393.731,00 |
| 14.04.2026 | 156,09 | 160,98 | 156,09 | 159,19 | 1,78% | 456.941,00 |
| 13.04.2026 | 155,65 | 157,01 | 152,78 | 156,40 | 0,81% | 704.586,00 |
| 10.04.2026 | 157,77 | 158,75 | 153,49 | 155,15 | -1,69% | 506.281,00 |
| 09.04.2026 | 153,49 | 160,65 | 150,00 | 157,82 | 3,89% | 929.943,00 |
| 08.04.2026 | 155,91 | 165,30 | 151,21 | 151,91 | 1,36% | 1.038.256,00 |
| 07.04.2026 | 147,44 | 151,29 | 144,96 | 149,87 | 0,56% | 908.557,00 |
| 06.04.2026 | 138,65 | 149,08 | 138,25 | 149,03 | 10,26% | 1.101.057,00 |
| 02.04.2026 | 138,81 | 140,11 | 133,18 | 135,16 | -5,82% | 1.362.985,00 |
| 01.04.2026 | 147,33 | 148,88 | 142,44 | 143,51 | -1,95% | 759.042,00 |
| 31.03.2026 | 142,70 | 148,87 | 141,34 | 146,36 | 4,59% | 1.011.640,00 |
| 30.03.2026 | 150,76 | 150,76 | 137,27 | 139,94 | -6,23% | 1.048.462,00 |
| 27.03.2026 | 152,72 | 153,70 | 148,05 | 149,23 | -2,36% | 647.766,00 |
| 26.03.2026 | 155,45 | 158,73 | 151,75 | 152,83 | -2,72% | 429.672,00 |
| 25.03.2026 | 159,31 | 163,17 | 154,22 | 157,10 | 0,03% | 446.340,00 |
| 24.03.2026 | 160,08 | 160,89 | 154,73 | 157,05 | -2,57% | 663.191,00 |
| 23.03.2026 | 159,88 | 165,83 | 159,88 | 161,19 | 2,09% | 761.841,00 |
| 20.03.2026 | 163,00 | 163,47 | 156,46 | 157,89 | -2,78% | 877.489,00 |
| 19.03.2026 | 156,47 | 162,88 | 154,48 | 162,40 | 2,86% | 467.624,00 |
| 18.03.2026 | 159,24 | 163,42 | 157,21 | 157,88 | -1,63% | 729.089,00 |
| 17.03.2026 | 159,43 | 162,51 | 156,70 | 160,49 | 2,44% | 914.362,00 |
| 16.03.2026 | 165,25 | 167,02 | 153,59 | 156,66 | -4,54% | 1.083.027,00 |
| 13.03.2026 | 168,56 | 169,02 | 161,62 | 164,11 | -1,94% | 533.476,00 |
| 12.03.2026 | 167,14 | 171,24 | 163,23 | 167,35 | -1,16% | 643.256,00 |
| 11.03.2026 | 171,77 | 173,13 | 168,24 | 169,31 | -2,22% | 387.432,00 |
| 10.03.2026 | 171,16 | 179,52 | 171,16 | 173,15 | -0,41% | 642.576,00 |
| 09.03.2026 | 174,00 | 174,75 | 164,52 | 173,87 | -2,40% | 1.015.553,00 |
| 06.03.2026 | 179,19 | 180,62 | 175,63 | 178,14 | -3,58% | 444.291,00 |
| 05.03.2026 | 179,89 | 186,27 | 179,12 | 184,76 | 0,26% | 500.855,00 |
| 04.03.2026 | 189,60 | 190,25 | 184,10 | 184,29 | -1,34% | 400.684,00 |
| 03.03.2026 | 178,00 | 187,51 | 177,55 | 186,80 | 0,77% | 477.872,00 |
| 02.03.2026 | 183,88 | 188,37 | 180,27 | 185,38 | -2,03% | 538.564,00 |
| 27.02.2026 | 196,10 | 196,85 | 188,06 | 189,22 | -4,06% | 511.435,00 |
| 26.02.2026 | 199,20 | 204,05 | 196,46 | 197,22 | -0,18% | 349.936,00 |
| 25.02.2026 | 196,09 | 199,07 | 194,62 | 197,57 | 1,03% | 386.945,00 |
| 24.02.2026 | 194,25 | 198,09 | 193,08 | 195,56 | 0,49% | 413.551,00 |
| 23.02.2026 | 197,01 | 197,19 | 187,66 | 194,60 | -2,58% | 459.557,00 |
| 20.02.2026 | 195,02 | 202,57 | 195,02 | 199,76 | 1,46% | 465.464,00 |
| 19.02.2026 | 193,49 | 197,32 | 192,33 | 196,89 | 0,08% | 353.150,00 |
| 18.02.2026 | 194,70 | 201,19 | 194,10 | 196,74 | -0,40% | 496.241,00 |
| 17.02.2026 | 188,99 | 197,78 | 188,74 | 197,53 | 5,07% | 522.660,00 |
| 13.02.2026 | 188,28 | 190,62 | 184,01 | 187,99 | 1,07% | 457.873,00 |
| 12.02.2026 | 191,58 | 194,10 | 185,77 | 186,00 | -1,92% | 407.360,00 |
| 11.02.2026 | 195,06 | 197,95 | 188,53 | 189,64 | -2,30% | 473.624,00 |
| 10.02.2026 | 201,46 | 203,75 | 194,07 | 194,11 | -4,67% | 547.244,00 |
| 09.02.2026 | 207,02 | 207,77 | 202,66 | 203,61 | 0,11% | 416.653,00 |
| 06.02.2026 | 194,14 | 203,75 | 193,13 | 203,38 | 7,91% | 932.006,00 |
| 05.02.2026 | 189,95 | 199,11 | 182,73 | 188,48 | 2,88% | 1.704.313,00 |
| 04.02.2026 | 183,92 | 184,97 | 174,69 | 183,20 | 0,76% | 1.192.274,00 |
| 03.02.2026 | 185,02 | 189,04 | 179,73 | 181,82 | -0,83% | 895.261,00 |
| 02.02.2026 | 179,14 | 183,34 | 177,51 | 183,34 | 2,72% | 792.184,00 |
| 30.01.2026 | 173,49 | 180,35 | 171,69 | 178,48 | 2,09% | 985.863,00 |
| 29.01.2026 | 171,46 | 175,89 | 171,46 | 174,82 | 1,47% | 669.633,00 |
| 28.01.2026 | 180,24 | 180,24 | 172,00 | 172,29 | -3,58% | 787.731,00 |
| 27.01.2026 | 180,95 | 181,33 | 176,76 | 178,69 | -0,84% | 678.389,00 |
| 26.01.2026 | 181,29 | 182,62 | 176,75 | 180,21 | -2,05% | 1.053.319,00 |
| 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% | 755.254,00 |
| 21.01.2026 | 196,62 | 198,79 | 192,32 | 198,78 | 1,80% | 599.157,00 |
| 20.01.2026 | 189,93 | 196,76 | 189,93 | 195,26 | 1,33% | 587.783,00 |
| 16.01.2026 | 187,94 | 195,65 | 185,63 | 192,69 | 2,82% | 827.264,00 |
| 15.01.2026 | 186,64 | 190,28 | 186,38 | 187,40 | 0,06% | 621.392,00 |
| 14.01.2026 | 192,56 | 193,04 | 185,49 | 187,29 | -3,47% | 620.494,00 |
| 13.01.2026 | 202,19 | 202,61 | 193,18 | 194,03 | -3,23% | 506.723,00 |
| 12.01.2026 | 189,90 | 201,82 | 182,50 | 200,51 | 2,47% | 894.151,00 |
| 09.01.2026 | 192,53 | 196,11 | 189,00 | 195,67 | 1,68% | 696.641,00 |
| 08.01.2026 | 191,25 | 194,63 | 187,13 | 192,44 | 0,84% | 653.173,00 |
| 07.01.2026 | 195,91 | 196,90 | 188,15 | 190,84 | -2,62% | 609.909,00 |
| 06.01.2026 | 193,51 | 200,60 | 191,60 | 195,98 | 1,28% | 604.666,00 |
| 05.01.2026 | 186,50 | 198,54 | 186,03 | 193,51 | 3,69% | 919.814,00 |
| 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 | 177,59 | 180,97 | 176,72 | 178,26 | -0,07% | 411.758,00 |