44,150$
-0,36%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 44,37 | 44,48 | 44,00 | 44,14 | -0,38% | 372.354,00 |
| 16.10.2024 | 43,95 | 44,68 | 43,74 | 44,31 | 2,07% | 325.308,00 |
| 15.10.2024 | 43,07 | 44,37 | 42,89 | 43,41 | 0,77% | 343.049,00 |
| 14.10.2024 | 42,34 | 43,09 | 42,15 | 43,08 | 1,72% | 304.791,00 |
| 11.10.2024 | 41,27 | 42,44 | 41,15 | 42,35 | 2,27% | 448.093,00 |
| 10.10.2024 | 41,34 | 41,57 | 40,80 | 41,41 | -0,22% | 415.007,00 |
| 09.10.2024 | 42,26 | 42,26 | 41,39 | 41,50 | -1,38% | 416.215,00 |
| 08.10.2024 | 42,50 | 42,71 | 41,96 | 42,08 | -0,68% | 236.845,00 |
| 07.10.2024 | 43,11 | 43,16 | 41,48 | 42,37 | -2,37% | 370.164,00 |
| 04.10.2024 | 42,06 | 43,43 | 41,99 | 43,40 | 5,03% | 414.679,00 |
| 03.10.2024 | 41,62 | 41,62 | 40,99 | 41,32 | -1,20% | 307.321,00 |
| 02.10.2024 | 42,63 | 42,82 | 41,76 | 41,82 | -2,70% | 317.692,00 |
| 01.10.2024 | 43,70 | 43,70 | 42,59 | 42,98 | -2,25% | 436.842,00 |
| 30.09.2024 | 43,83 | 44,04 | 43,52 | 43,97 | -0,14% | 373.635,00 |
| 27.09.2024 | 43,53 | 44,35 | 43,46 | 44,03 | 2,23% | 324.388,00 |
| 26.09.2024 | 42,88 | 43,14 | 42,61 | 43,07 | 2,09% | 300.895,00 |
| 25.09.2024 | 43,01 | 43,11 | 42,12 | 42,19 | -2,02% | 385.857,00 |
| 24.09.2024 | 43,51 | 43,69 | 43,05 | 43,06 | -0,51% | 307.000,00 |
| 23.09.2024 | 43,84 | 44,01 | 43,13 | 43,28 | -1,30% | 514.952,00 |
| 20.09.2024 | 44,42 | 44,42 | 43,67 | 43,85 | -1,73% | 1.394.886,00 |
| 19.09.2024 | 44,84 | 45,15 | 44,43 | 44,62 | 1,23% | 458.670,00 |
| 18.09.2024 | 44,36 | 45,51 | 43,84 | 44,08 | -0,99% | 385.599,00 |
| 17.09.2024 | 44,27 | 44,95 | 43,92 | 44,52 | 1,00% | 327.246,00 |
| 16.09.2024 | 44,12 | 44,21 | 43,57 | 44,08 | 0,23% | 421.837,00 |
| 13.09.2024 | 42,78 | 44,31 | 42,59 | 43,98 | 4,84% | 367.700,00 |
| 12.09.2024 | 41,56 | 42,01 | 40,93 | 41,95 | 1,06% | 272.945,00 |
| 11.09.2024 | 42,14 | 42,49 | 41,41 | 41,51 | -2,19% | 453.808,00 |
| 10.09.2024 | 41,39 | 42,54 | 41,35 | 42,44 | 2,07% | 336.834,00 |
| 09.09.2024 | 41,40 | 41,76 | 41,11 | 41,58 | 0,65% | 312.263,00 |
| 06.09.2024 | 42,14 | 42,14 | 41,12 | 41,31 | -1,71% | 280.577,00 |
| 05.09.2024 | 42,41 | 42,60 | 41,73 | 42,03 | 1,72% | 335.427,00 |
| 04.09.2024 | 41,38 | 41,54 | 41,11 | 41,32 | -0,60% | 238.279,00 |
| 03.09.2024 | 41,56 | 42,23 | 41,33 | 41,57 | -0,79% | 296.813,00 |
| 30.08.2024 | 42,19 | 42,19 | 41,69 | 41,90 | 0,17% | 361.933,00 |
| 29.08.2024 | 41,93 | 42,35 | 40,96 | 41,83 | 0,34% | 281.021,00 |
| 28.08.2024 | 42,59 | 42,82 | 41,53 | 41,69 | -2,89% | 466.649,00 |
| 27.08.2024 | 42,57 | 43,05 | 42,10 | 42,93 | 1,11% | 368.709,00 |
| 26.08.2024 | 43,05 | 43,97 | 42,45 | 42,46 | -2,84% | 471.820,00 |
| 23.08.2024 | 41,82 | 45,47 | 41,62 | 43,70 | 4,87% | 909.159,00 |
| 22.08.2024 | 41,87 | 42,01 | 40,73 | 41,67 | -0,88% | 567.880,00 |
| 21.08.2024 | 42,68 | 43,20 | 41,56 | 42,04 | -0,05% | 261.588,00 |
| 20.08.2024 | 42,20 | 42,24 | 41,79 | 42,06 | -0,54% | 241.200,00 |
| 19.08.2024 | 42,79 | 43,03 | 42,18 | 42,29 | -1,44% | 219.329,00 |
| 16.08.2024 | 42,36 | 43,49 | 42,24 | 42,91 | 0,87% | 324.470,00 |
| 15.08.2024 | 42,99 | 43,43 | 42,15 | 42,54 | 2,41% | 364.032,00 |
| 14.08.2024 | 42,19 | 42,20 | 41,16 | 41,54 | -1,10% | 311.525,00 |
| 13.08.2024 | 41,39 | 42,27 | 41,24 | 42,00 | 2,39% | 359.268,00 |
| 12.08.2024 | 41,25 | 41,51 | 40,56 | 41,02 | -0,05% | 295.658,00 |
| 09.08.2024 | 40,63 | 41,30 | 40,32 | 41,04 | 1,18% | 230.228,00 |
| 08.08.2024 | 40,17 | 40,69 | 39,69 | 40,56 | 2,58% | 335.292,00 |
| 07.08.2024 | 40,13 | 40,47 | 39,07 | 39,54 | 0,43% | 279.595,00 |
| 06.08.2024 | 38,90 | 39,58 | 38,57 | 39,37 | 1,42% | 306.362,00 |
| 05.08.2024 | 37,40 | 38,88 | 36,85 | 38,82 | -1,27% | 502.031,00 |
| 02.08.2024 | 39,33 | 39,51 | 38,50 | 39,32 | -4,07% | 391.196,00 |
| 01.08.2024 | 43,17 | 43,38 | 40,15 | 40,99 | -5,09% | 363.370,00 |
| 31.07.2024 | 42,93 | 44,37 | 42,16 | 43,19 | 0,75% | 538.584,00 |
| 30.07.2024 | 41,81 | 43,12 | 41,62 | 42,87 | 2,51% | 412.910,00 |
| 29.07.2024 | 41,66 | 41,87 | 41,04 | 41,82 | 0,55% | 370.255,00 |
| 26.07.2024 | 40,56 | 41,61 | 40,50 | 41,59 | 3,59% | 842.781,00 |
| 25.07.2024 | 39,26 | 40,44 | 39,22 | 40,15 | 2,79% | 466.946,00 |
| 24.07.2024 | 39,60 | 40,12 | 38,99 | 39,06 | -2,11% | 407.584,00 |
| 23.07.2024 | 38,63 | 39,91 | 38,40 | 39,90 | 2,99% | 482.156,00 |
| 22.07.2024 | 38,46 | 38,76 | 37,84 | 38,74 | 1,65% | 244.921,00 |
| 19.07.2024 | 38,87 | 39,02 | 38,06 | 38,11 | -1,90% | 279.034,00 |
| 18.07.2024 | 40,25 | 40,85 | 38,63 | 38,85 | -4,38% | 408.805,00 |
| 17.07.2024 | 39,71 | 41,27 | 39,55 | 40,63 | 0,79% | 745.812,00 |
| 16.07.2024 | 39,18 | 40,42 | 39,17 | 40,31 | 4,19% | 365.587,00 |
| 15.07.2024 | 38,91 | 39,53 | 38,20 | 38,69 | -0,85% | 397.858,00 |
| 12.07.2024 | 38,67 | 39,50 | 38,60 | 39,02 | 0,64% | 382.547,00 |
| 11.07.2024 | 37,43 | 39,24 | 37,10 | 38,77 | 5,58% | 555.824,00 |
| 10.07.2024 | 36,21 | 36,80 | 36,11 | 36,72 | 2,28% | 267.387,00 |
| 09.07.2024 | 36,12 | 36,59 | 35,88 | 35,90 | -1,21% | 360.017,00 |
| 08.07.2024 | 36,63 | 36,65 | 36,28 | 36,34 | 0,22% | 290.184,00 |
| 05.07.2024 | 36,11 | 36,50 | 36,10 | 36,26 | 0,08% | 259.815,00 |
| 03.07.2024 | 36,46 | 36,62 | 36,11 | 36,23 | -0,14% | 136.236,00 |
| 02.07.2024 | 36,50 | 36,63 | 36,20 | 36,28 | -0,06% | 279.991,00 |
| 01.07.2024 | 37,17 | 37,23 | 36,21 | 36,30 | -1,73% | 338.321,00 |
| 28.06.2024 | 36,60 | 37,04 | 36,36 | 36,94 | 1,82% | 497.747,00 |
| 27.06.2024 | 36,53 | 36,53 | 35,71 | 36,28 | -1,23% | 235.012,00 |
| 26.06.2024 | 36,91 | 37,35 | 36,39 | 36,73 | -0,84% | 282.686,00 |
| 25.06.2024 | 37,37 | 37,37 | 36,75 | 37,04 | -0,86% | 255.103,00 |
| 24.06.2024 | 37,41 | 37,83 | 37,13 | 37,36 | 0,81% | 332.939,00 |
| 21.06.2024 | 37,01 | 37,24 | 36,70 | 37,06 | -0,40% | 725.811,00 |
| 20.06.2024 | 36,94 | 37,90 | 36,91 | 37,21 | 0,73% | 361.871,00 |
| 18.06.2024 | 36,16 | 37,07 | 35,87 | 36,94 | 1,96% | 405.306,00 |
| 17.06.2024 | 35,49 | 36,25 | 34,87 | 36,23 | 2,03% | 438.089,00 |
| 14.06.2024 | 35,75 | 35,93 | 35,34 | 35,51 | -1,80% | 289.175,00 |
| 13.06.2024 | 36,23 | 36,44 | 35,75 | 36,16 | -0,80% | 333.968,00 |
| 12.06.2024 | 36,57 | 37,68 | 36,41 | 36,45 | 1,76% | 396.561,00 |
| 11.06.2024 | 36,07 | 36,35 | 35,56 | 35,82 | -1,10% | 397.508,00 |
| 10.06.2024 | 36,28 | 36,46 | 35,80 | 36,22 | -1,47% | 359.829,00 |
| 07.06.2024 | 36,66 | 37,21 | 36,51 | 36,76 | -0,33% | 443.396,00 |
| 06.06.2024 | 37,98 | 37,98 | 36,82 | 36,88 | -3,63% | 325.623,00 |
| 05.06.2024 | 37,68 | 38,35 | 36,98 | 38,27 | 2,14% | 317.245,00 |
| 04.06.2024 | 38,15 | 38,52 | 37,35 | 37,47 | -2,83% | 352.741,00 |
| 03.06.2024 | 38,83 | 39,16 | 38,21 | 38,56 | 0,05% | 310.221,00 |
| 31.05.2024 | 37,16 | 38,63 | 37,14 | 38,54 | 4,87% | 593.709,00 |
| 30.05.2024 | 36,83 | 37,28 | 36,51 | 36,75 | 0,38% | 397.315,00 |
| 29.05.2024 | 36,11 | 37,01 | 36,11 | 36,61 | 1,02% | 391.770,00 |
| 28.05.2024 | 36,50 | 37,04 | 35,99 | 36,24 | -1,33% | 482.695,00 |