264,290$
0,53%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 264,99 | 266,90 | 261,38 | 264,29 | 0,53% | 21.077,00 |
| 17.09.2025 | 267,65 | 269,00 | 261,43 | 262,90 | -1,61% | 1.079.609,00 |
| 16.09.2025 | 270,01 | 270,01 | 264,15 | 267,21 | -1,08% | 989.425,00 |
| 15.09.2025 | 266,90 | 272,97 | 265,00 | 270,13 | 1,21% | 870.052,00 |
| 12.09.2025 | 277,89 | 277,89 | 265,84 | 266,91 | -4,42% | 1.258.733,00 |
| 11.09.2025 | 280,96 | 281,99 | 278,59 | 279,26 | -0,14% | 534.122,00 |
| 10.09.2025 | 281,05 | 284,51 | 278,41 | 279,65 | -0,67% | 522.286,00 |
| 09.09.2025 | 288,05 | 288,05 | 280,45 | 281,55 | -3,00% | 710.335,00 |
| 08.09.2025 | 291,47 | 293,70 | 288,02 | 290,25 | -0,33% | 983.210,00 |
| 05.09.2025 | 301,32 | 302,42 | 290,52 | 291,20 | -3,37% | 801.481,00 |
| 04.09.2025 | 293,25 | 301,84 | 293,25 | 301,35 | 2,76% | 1.470.596,00 |
| 03.09.2025 | 290,00 | 296,36 | 288,58 | 293,25 | 1,31% | 1.006.292,00 |
| 02.09.2025 | 287,86 | 290,19 | 283,50 | 289,46 | -0,42% | 1.270.711,00 |
| 29.08.2025 | 295,15 | 296,64 | 282,06 | 290,68 | -1,56% | 1.824.474,00 |
| 28.08.2025 | 300,00 | 309,00 | 293,74 | 295,28 | 5,34% | 2.669.086,00 |
| 27.08.2025 | 279,50 | 282,76 | 278,26 | 280,30 | 0,45% | 1.209.111,00 |
| 26.08.2025 | 281,35 | 282,02 | 278,61 | 279,05 | -0,47% | 790.336,00 |
| 25.08.2025 | 279,23 | 282,57 | 277,04 | 280,38 | -0,16% | 761.914,00 |
| 22.08.2025 | 279,05 | 282,89 | 276,22 | 280,84 | 1,91% | 831.499,00 |
| 21.08.2025 | 272,62 | 276,92 | 272,44 | 275,59 | -0,62% | 830.030,00 |
| 20.08.2025 | 279,99 | 286,98 | 276,18 | 277,31 | -0,15% | 1.045.960,00 |
| 19.08.2025 | 278,64 | 281,82 | 276,36 | 277,73 | 0,01% | 1.038.501,00 |
| 18.08.2025 | 280,36 | 281,51 | 277,30 | 277,70 | -0,90% | 862.890,00 |
| 15.08.2025 | 280,94 | 281,12 | 277,04 | 280,22 | -0,39% | 829.452,00 |
| 14.08.2025 | 282,18 | 284,19 | 278,00 | 281,33 | -2,09% | 727.080,00 |
| 13.08.2025 | 279,74 | 287,36 | 279,09 | 287,33 | 3,19% | 689.049,00 |
| 12.08.2025 | 271,81 | 280,98 | 271,39 | 278,45 | 2,96% | 837.629,00 |
| 11.08.2025 | 272,46 | 273,76 | 269,16 | 270,44 | -0,30% | 1.022.582,00 |
| 08.08.2025 | 278,42 | 279,07 | 269,49 | 271,26 | -2,47% | 994.999,00 |
| 07.08.2025 | 284,50 | 285,02 | 274,69 | 278,13 | -1,71% | 938.888,00 |
| 06.08.2025 | 280,00 | 284,73 | 278,30 | 282,98 | 1,19% | 777.992,00 |
| 05.08.2025 | 281,27 | 282,96 | 277,34 | 279,66 | -0,40% | 666.806,00 |
| 04.08.2025 | 276,30 | 281,63 | 276,30 | 280,79 | 2,79% | 1.012.680,00 |
| 01.08.2025 | 267,73 | 273,33 | 263,95 | 273,18 | 0,08% | 1.048.125,00 |
| 31.07.2025 | 278,79 | 279,87 | 271,66 | 272,96 | -2,82% | 828.542,00 |
| 30.07.2025 | 281,21 | 283,14 | 278,78 | 280,87 | 0,16% | 1.011.866,00 |
| 29.07.2025 | 288,59 | 288,59 | 278,94 | 280,41 | -2,63% | 915.516,00 |
| 28.07.2025 | 284,26 | 288,34 | 279,89 | 287,99 | 3,07% | 1.125.973,00 |
| 25.07.2025 | 279,23 | 279,87 | 274,44 | 279,41 | 0,94% | 671.916,00 |
| 24.07.2025 | 278,77 | 280,32 | 274,60 | 276,80 | -1,11% | 755.590,00 |
| 23.07.2025 | 277,91 | 279,96 | 275,23 | 279,92 | 1,63% | 889.580,00 |
| 22.07.2025 | 274,99 | 277,19 | 268,36 | 275,44 | 0,56% | 816.415,00 |
| 21.07.2025 | 266,17 | 273,93 | 266,17 | 273,91 | 3,21% | 975.297,00 |
| 18.07.2025 | 264,04 | 266,80 | 261,74 | 265,40 | 1,20% | 791.717,00 |
| 17.07.2025 | 253,10 | 263,32 | 253,10 | 262,26 | 3,05% | 1.174.147,00 |
| 16.07.2025 | 253,59 | 254,80 | 250,38 | 254,51 | 1,04% | 706.059,00 |
| 15.07.2025 | 257,15 | 258,01 | 251,90 | 251,90 | -1,56% | 770.741,00 |
| 14.07.2025 | 252,13 | 256,16 | 247,88 | 255,88 | 2,45% | 931.484,00 |
| 11.07.2025 | 250,65 | 251,44 | 247,58 | 249,77 | -1,13% | 720.702,00 |
| 10.07.2025 | 253,47 | 258,57 | 252,36 | 252,62 | -0,29% | 1.353.506,00 |
| 09.07.2025 | 251,50 | 254,13 | 248,84 | 253,36 | 1,52% | 1.046.426,00 |
| 08.07.2025 | 250,86 | 251,58 | 246,91 | 249,57 | -0,32% | 802.497,00 |
| 07.07.2025 | 248,74 | 251,31 | 246,57 | 250,38 | 1,21% | 964.267,00 |
| 03.07.2025 | 242,40 | 248,93 | 241,95 | 247,39 | 2,11% | 870.071,00 |
| 02.07.2025 | 236,89 | 243,48 | 235,44 | 242,28 | 2,22% | 1.034.710,00 |
| 01.07.2025 | 232,24 | 241,29 | 231,46 | 237,02 | 1,88% | 1.203.847,00 |
| 30.06.2025 | 231,00 | 233,17 | 228,46 | 232,64 | 0,87% | 899.853,00 |
| 27.06.2025 | 231,39 | 235,52 | 229,38 | 230,63 | 0,67% | 1.213.120,00 |
| 26.06.2025 | 227,88 | 229,98 | 222,48 | 229,09 | 1,33% | 903.687,00 |
| 25.06.2025 | 228,10 | 229,25 | 224,56 | 226,09 | -0,88% | 838.602,00 |
| 24.06.2025 | 225,57 | 230,13 | 223,07 | 228,10 | 2,36% | 1.128.284,00 |
| 23.06.2025 | 223,77 | 223,77 | 218,52 | 222,85 | -1,11% | 1.007.007,00 |
| 20.06.2025 | 226,97 | 229,30 | 224,00 | 225,36 | -0,87% | 1.158.180,00 |
| 18.06.2025 | 227,50 | 230,44 | 227,20 | 227,33 | -0,37% | 795.566,00 |
| 17.06.2025 | 233,49 | 235,00 | 226,69 | 228,17 | -3,29% | 801.445,00 |
| 16.06.2025 | 232,39 | 237,11 | 230,95 | 235,93 | 3,10% | 1.142.229,00 |
| 13.06.2025 | 233,01 | 236,40 | 226,37 | 228,83 | -3,48% | 910.049,00 |
| 12.06.2025 | 237,90 | 237,90 | 232,20 | 237,08 | -0,71% | 731.656,00 |
| 11.06.2025 | 242,13 | 245,47 | 237,11 | 238,77 | -1,10% | 1.027.744,00 |
| 10.06.2025 | 244,24 | 245,92 | 240,56 | 241,43 | -2,23% | 767.233,00 |
| 09.06.2025 | 247,47 | 251,61 | 246,64 | 246,94 | 0,37% | 1.151.502,00 |
| 06.06.2025 | 244,44 | 246,63 | 240,00 | 246,02 | 1,28% | 859.838,00 |
| 05.06.2025 | 239,15 | 244,33 | 236,53 | 242,92 | 1,90% | 1.031.123,00 |
| 04.06.2025 | 237,02 | 243,12 | 237,00 | 238,38 | 0,23% | 949.592,00 |
| 03.06.2025 | 233,19 | 238,61 | 231,91 | 237,83 | 2,13% | 1.048.467,00 |
| 02.06.2025 | 227,00 | 233,19 | 224,76 | 232,86 | 2,01% | 1.719.300,00 |
| 30.05.2025 | 227,65 | 230,00 | 223,27 | 228,27 | 0,21% | 2.005.148,00 |
| 29.05.2025 | 257,16 | 259,16 | 224,88 | 227,80 | -4,52% | 3.365.004,00 |
| 28.05.2025 | 239,12 | 242,58 | 236,34 | 238,59 | -0,88% | 2.362.500,00 |
| 27.05.2025 | 238,50 | 244,25 | 237,36 | 240,71 | 2,54% | 1.587.078,00 |
| 23.05.2025 | 244,14 | 244,14 | 233,76 | 234,74 | -9,40% | 1.939.295,00 |
| 22.05.2025 | 259,11 | 260,77 | 257,20 | 259,10 | 0,31% | 742.586,00 |
| 21.05.2025 | 266,70 | 266,70 | 257,86 | 258,31 | -3,65% | 967.742,00 |
| 20.05.2025 | 270,25 | 271,75 | 265,89 | 268,09 | -0,75% | 955.419,00 |
| 19.05.2025 | 265,45 | 272,08 | 265,18 | 270,12 | 0,42% | 782.294,00 |
| 16.05.2025 | 265,66 | 270,96 | 264,44 | 268,99 | 1,55% | 967.684,00 |
| 15.05.2025 | 265,64 | 265,64 | 257,92 | 264,89 | -0,27% | 785.235,00 |
| 14.05.2025 | 261,56 | 267,10 | 260,02 | 265,62 | 1,61% | 964.984,00 |
| 13.05.2025 | 260,80 | 263,21 | 259,13 | 261,41 | 0,72% | 1.008.121,00 |
| 12.05.2025 | 251,58 | 263,75 | 251,27 | 259,53 | 8,45% | 1.264.632,00 |
| 09.05.2025 | 247,84 | 248,91 | 239,00 | 239,31 | -3,89% | 869.686,00 |
| 08.05.2025 | 249,00 | 250,92 | 245,26 | 249,00 | 1,63% | 1.061.216,00 |
| 07.05.2025 | 238,77 | 246,48 | 237,71 | 245,00 | 3,35% | 1.172.197,00 |
| 06.05.2025 | 233,21 | 240,33 | 233,21 | 237,06 | 0,01% | 1.240.953,00 |
| 05.05.2025 | 235,74 | 239,45 | 235,48 | 237,04 | 0,44% | 1.238.854,00 |
| 02.05.2025 | 231,39 | 236,57 | 230,47 | 236,00 | 3,51% | 1.449.198,00 |
| 01.05.2025 | 226,63 | 229,13 | 224,10 | 228,00 | 1,32% | 1.611.964,00 |
| 30.04.2025 | 222,04 | 225,04 | 217,23 | 225,04 | -1,14% | 1.736.127,00 |
| 29.04.2025 | 220,37 | 228,06 | 220,37 | 227,64 | 2,27% | 843.400,00 |
| 28.04.2025 | 226,37 | 227,01 | 219,44 | 222,58 | -0,26% | 656.022,00 |