286,100$
4,85%
Echtzeit-Aktienkurs Burlington Stores
Bid:
Ask:
Aktienkurse zur Burlington Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 280,00 | 288,98 | 278,62 | 286,17 | 4,88% | 1.476.263,00 |
| 21.11.2024 | 269,34 | 274,05 | 263,26 | 272,86 | 1,43% | 998.575,00 |
| 20.11.2024 | 272,08 | 272,30 | 264,54 | 269,02 | -1,82% | 910.299,00 |
| 19.11.2024 | 269,59 | 274,17 | 264,61 | 274,00 | 0,81% | 1.018.360,00 |
| 18.11.2024 | 269,77 | 274,04 | 269,04 | 271,80 | 1,06% | 588.709,00 |
| 15.11.2024 | 269,68 | 271,02 | 267,82 | 268,94 | -0,24% | 646.518,00 |
| 14.11.2024 | 269,02 | 279,51 | 268,36 | 269,59 | 0,77% | 1.009.101,00 |
| 13.11.2024 | 263,73 | 274,08 | 263,67 | 267,52 | 1,53% | 858.316,00 |
| 12.11.2024 | 261,26 | 263,95 | 257,83 | 263,49 | 2,07% | 813.980,00 |
| 11.11.2024 | 265,51 | 266,37 | 257,02 | 258,14 | -1,96% | 958.189,00 |
| 08.11.2024 | 262,39 | 266,00 | 261,84 | 263,29 | 0,38% | 624.223,00 |
| 07.11.2024 | 252,51 | 264,26 | 252,51 | 262,29 | 3,86% | 747.708,00 |
| 06.11.2024 | 261,74 | 265,80 | 247,33 | 252,55 | 0,23% | 1.239.067,00 |
| 05.11.2024 | 245,70 | 253,24 | 245,70 | 251,96 | 1,90% | 582.444,00 |
| 04.11.2024 | 242,61 | 248,76 | 242,21 | 247,25 | 1,87% | 775.413,00 |
| 01.11.2024 | 249,39 | 250,71 | 242,70 | 242,70 | -2,05% | 903.821,00 |
| 31.10.2024 | 255,72 | 258,17 | 247,25 | 247,77 | -3,73% | 1.040.046,00 |
| 30.10.2024 | 254,00 | 259,15 | 253,09 | 257,38 | 1,08% | 795.317,00 |
| 29.10.2024 | 250,44 | 256,14 | 249,52 | 254,63 | 0,53% | 720.890,00 |
| 28.10.2024 | 252,18 | 255,43 | 252,18 | 253,28 | 0,65% | 734.497,00 |
| 25.10.2024 | 254,52 | 256,42 | 251,64 | 251,65 | -0,49% | 634.497,00 |
| 24.10.2024 | 255,72 | 259,00 | 252,56 | 252,89 | -1,09% | 526.384,00 |
| 23.10.2024 | 252,62 | 256,76 | 252,17 | 255,67 | 0,51% | 473.978,00 |
| 22.10.2024 | 252,96 | 254,91 | 251,33 | 254,37 | -0,37% | 605.754,00 |
| 21.10.2024 | 256,59 | 256,59 | 253,00 | 255,32 | -0,95% | 797.148,00 |
| 18.10.2024 | 261,05 | 262,68 | 255,91 | 257,78 | -1,23% | 702.900,00 |
| 17.10.2024 | 259,29 | 261,66 | 259,12 | 261,00 | 0,73% | 610.514,00 |
| 16.10.2024 | 253,00 | 259,47 | 253,00 | 259,11 | 2,37% | 856.275,00 |
| 15.10.2024 | 252,53 | 259,03 | 252,53 | 253,11 | 0,76% | 675.292,00 |
| 14.10.2024 | 253,46 | 253,88 | 249,66 | 251,20 | -0,50% | 650.020,00 |
| 11.10.2024 | 247,58 | 253,41 | 244,35 | 252,45 | 2,28% | 1.130.279,00 |
| 10.10.2024 | 249,56 | 249,73 | 245,17 | 246,83 | -1,99% | 579.960,00 |
| 09.10.2024 | 250,25 | 252,96 | 247,40 | 251,83 | 0,10% | 739.302,00 |
| 08.10.2024 | 249,20 | 252,76 | 247,15 | 251,59 | 1,45% | 745.878,00 |
| 07.10.2024 | 260,51 | 263,19 | 244,72 | 248,00 | -6,16% | 1.461.510,00 |
| 04.10.2024 | 262,94 | 267,60 | 259,37 | 264,28 | 1,74% | 1.241.434,00 |
| 03.10.2024 | 258,96 | 262,70 | 255,01 | 259,76 | -0,56% | 693.761,00 |
| 02.10.2024 | 256,77 | 262,94 | 256,77 | 261,22 | 0,62% | 914.127,00 |
| 01.10.2024 | 261,94 | 263,46 | 255,00 | 259,61 | -1,47% | 840.577,00 |
| 30.09.2024 | 265,10 | 265,10 | 257,25 | 263,48 | -0,63% | 1.128.393,00 |
| 27.09.2024 | 274,09 | 274,09 | 263,92 | 265,15 | -3,50% | 954.722,00 |
| 26.09.2024 | 278,07 | 278,07 | 271,68 | 274,76 | -0,44% | 784.661,00 |
| 25.09.2024 | 276,33 | 277,13 | 271,35 | 275,98 | 1,03% | 748.428,00 |
| 24.09.2024 | 272,46 | 274,29 | 270,81 | 273,17 | 0,44% | 684.422,00 |
| 23.09.2024 | 271,39 | 272,00 | 267,07 | 271,98 | 0,22% | 918.691,00 |
| 20.09.2024 | 274,65 | 275,05 | 270,10 | 271,39 | -1,31% | 1.120.543,00 |
| 19.09.2024 | 276,13 | 279,22 | 274,63 | 275,00 | 1,41% | 526.314,00 |
| 18.09.2024 | 270,00 | 275,42 | 269,53 | 271,18 | 0,33% | 559.499,00 |
| 17.09.2024 | 272,81 | 275,06 | 270,17 | 270,29 | -0,66% | 426.151,00 |
| 16.09.2024 | 278,25 | 280,71 | 271,90 | 272,08 | -1,94% | 915.616,00 |
| 13.09.2024 | 278,40 | 278,48 | 273,83 | 277,45 | 0,78% | 820.654,00 |
| 12.09.2024 | 267,38 | 275,97 | 266,14 | 275,29 | 2,95% | 750.821,00 |
| 11.09.2024 | 263,65 | 268,35 | 262,57 | 267,40 | 1,26% | 619.871,00 |
| 10.09.2024 | 262,67 | 264,36 | 260,57 | 264,06 | 0,43% | 499.183,00 |
| 09.09.2024 | 260,35 | 264,91 | 258,14 | 262,93 | 1,16% | 881.954,00 |
| 06.09.2024 | 266,44 | 268,99 | 259,84 | 259,92 | -2,77% | 638.509,00 |
| 05.09.2024 | 264,99 | 268,52 | 262,42 | 267,32 | 0,94% | 617.469,00 |
| 04.09.2024 | 263,70 | 264,94 | 259,89 | 264,82 | -0,20% | 675.296,00 |
| 03.09.2024 | 266,06 | 268,15 | 263,56 | 265,35 | -1,08% | 800.311,00 |
| 30.08.2024 | 267,23 | 269,53 | 262,04 | 268,24 | 0,40% | 1.034.710,00 |
| 29.08.2024 | 282,00 | 282,49 | 266,30 | 267,17 | -2,10% | 1.764.111,00 |
| 28.08.2024 | 276,17 | 278,59 | 271,51 | 272,89 | -2,19% | 1.765.189,00 |
| 27.08.2024 | 271,17 | 280,08 | 270,25 | 278,99 | 1,23% | 1.069.257,00 |
| 26.08.2024 | 275,51 | 276,38 | 272,26 | 275,61 | 0,04% | 1.128.270,00 |
| 23.08.2024 | 274,53 | 277,30 | 271,77 | 275,50 | 2,72% | 1.218.890,00 |
| 22.08.2024 | 267,48 | 272,97 | 267,41 | 268,20 | -1,28% | 550.777,00 |
| 21.08.2024 | 272,00 | 274,22 | 269,32 | 271,68 | 2,89% | 802.312,00 |
| 20.08.2024 | 264,86 | 267,02 | 261,88 | 264,06 | -0,15% | 741.634,00 |
| 19.08.2024 | 266,00 | 267,54 | 262,21 | 264,45 | 0,07% | 757.634,00 |
| 16.08.2024 | 260,64 | 265,26 | 260,64 | 264,27 | -0,27% | 741.568,00 |
| 15.08.2024 | 263,98 | 267,58 | 261,37 | 264,98 | 3,73% | 896.790,00 |
| 14.08.2024 | 259,03 | 259,73 | 254,98 | 255,45 | -0,72% | 540.586,00 |
| 13.08.2024 | 258,60 | 263,44 | 256,12 | 257,31 | -0,18% | 637.255,00 |
| 12.08.2024 | 252,67 | 258,48 | 251,39 | 257,78 | 2,38% | 569.219,00 |
| 09.08.2024 | 254,22 | 256,40 | 251,00 | 251,79 | -0,19% | 650.803,00 |
| 08.08.2024 | 246,40 | 252,47 | 246,40 | 252,28 | 3,93% | 520.334,00 |
| 07.08.2024 | 253,58 | 254,71 | 241,21 | 242,73 | -2,69% | 715.869,00 |
| 06.08.2024 | 246,54 | 251,62 | 244,37 | 249,44 | 1,40% | 715.086,00 |
| 05.08.2024 | 235,30 | 246,84 | 232,19 | 245,99 | -1,54% | 843.850,00 |
| 02.08.2024 | 251,33 | 251,33 | 240,26 | 249,84 | -2,12% | 718.857,00 |
| 01.08.2024 | 261,20 | 263,84 | 252,13 | 255,24 | -1,95% | 504.704,00 |
| 31.07.2024 | 259,01 | 263,12 | 256,44 | 260,32 | 1,11% | 676.841,00 |
| 30.07.2024 | 254,08 | 258,10 | 251,70 | 257,46 | 1,81% | 586.215,00 |
| 29.07.2024 | 250,54 | 253,80 | 247,95 | 252,89 | 1,31% | 496.832,00 |
| 26.07.2024 | 249,34 | 252,00 | 247,97 | 249,63 | 1,58% | 737.776,00 |
| 25.07.2024 | 246,32 | 252,71 | 244,52 | 245,75 | -0,26% | 1.128.705,00 |
| 24.07.2024 | 250,52 | 252,65 | 246,38 | 246,39 | -3,38% | 453.422,00 |
| 23.07.2024 | 252,18 | 255,44 | 251,86 | 255,01 | 1,09% | 458.620,00 |
| 22.07.2024 | 254,01 | 255,00 | 247,12 | 252,25 | 3,09% | 1.046.619,00 |
| 19.07.2024 | 244,89 | 245,98 | 242,17 | 244,70 | -0,61% | 415.844,00 |
| 18.07.2024 | 247,08 | 249,36 | 241,62 | 246,20 | -0,20% | 736.977,00 |
| 17.07.2024 | 248,58 | 255,11 | 246,65 | 246,70 | -3,02% | 614.401,00 |
| 16.07.2024 | 247,37 | 255,59 | 246,01 | 254,39 | 3,92% | 779.630,00 |
| 15.07.2024 | 252,44 | 252,50 | 244,04 | 244,80 | -3,03% | 518.229,00 |
| 12.07.2024 | 251,70 | 255,80 | 249,61 | 252,45 | -0,08% | 862.621,00 |
| 11.07.2024 | 248,04 | 252,73 | 246,75 | 252,65 | 4,27% | 958.473,00 |
| 10.07.2024 | 241,37 | 244,37 | 241,01 | 242,31 | 0,87% | 710.161,00 |
| 09.07.2024 | 239,06 | 243,45 | 239,02 | 240,21 | 0,70% | 585.752,00 |
| 08.07.2024 | 237,87 | 241,42 | 236,01 | 238,54 | 1,21% | 566.573,00 |
| 05.07.2024 | 233,25 | 237,21 | 232,22 | 235,68 | 0,87% | 422.925,00 |