223,220$
1,01%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 220,44 | 223,99 | 219,72 | 223,17 | 0,99% | 910.214,00 |
| 24.04.2025 | 215,73 | 223,61 | 214,02 | 220,99 | 1,42% | 988.126,00 |
| 23.04.2025 | 230,67 | 233,27 | 216,74 | 217,90 | 0,98% | 1.053.423,00 |
| 22.04.2025 | 219,86 | 221,97 | 215,47 | 215,78 | -0,81% | 1.427.883,00 |
| 21.04.2025 | 224,86 | 224,86 | 212,92 | 217,54 | -3,95% | 1.464.166,00 |
| 17.04.2025 | 225,99 | 229,38 | 223,91 | 226,48 | 0,07% | 1.430.155,00 |
| 16.04.2025 | 234,48 | 235,80 | 224,78 | 226,32 | -4,11% | 1.305.342,00 |
| 15.04.2025 | 241,49 | 241,49 | 233,78 | 236,02 | -1,43% | 996.500,00 |
| 14.04.2025 | 247,09 | 249,24 | 237,22 | 239,45 | -0,66% | 1.416.709,00 |
| 11.04.2025 | 241,40 | 243,41 | 234,01 | 241,05 | -0,98% | 1.114.982,00 |
| 10.04.2025 | 243,99 | 248,69 | 236,37 | 243,44 | -1,39% | 1.109.656,00 |
| 09.04.2025 | 217,00 | 250,82 | 215,95 | 246,86 | 12,54% | 2.705.048,00 |
| 08.04.2025 | 235,01 | 239,05 | 216,49 | 219,35 | -3,34% | 1.675.876,00 |
| 07.04.2025 | 225,83 | 239,45 | 217,20 | 226,93 | -1,97% | 1.858.858,00 |
| 04.04.2025 | 228,98 | 248,63 | 224,13 | 231,50 | -1,77% | 3.035.909,00 |
| 03.04.2025 | 236,29 | 245,46 | 232,48 | 235,66 | -7,62% | 2.168.170,00 |
| 02.04.2025 | 239,24 | 256,38 | 239,24 | 255,09 | 5,11% | 1.161.209,00 |
| 01.04.2025 | 235,83 | 245,26 | 235,83 | 242,69 | 1,83% | 947.364,00 |
| 31.03.2025 | 233,62 | 240,59 | 230,51 | 238,33 | 0,28% | 1.102.109,00 |
| 28.03.2025 | 243,60 | 243,93 | 233,17 | 237,67 | -3,22% | 1.126.364,00 |
| 27.03.2025 | 244,77 | 250,39 | 243,33 | 245,59 | 0,46% | 681.299,00 |
| 26.03.2025 | 243,39 | 246,18 | 242,10 | 244,47 | -0,21% | 657.377,00 |
| 25.03.2025 | 248,50 | 251,00 | 242,67 | 244,99 | -1,43% | 662.543,00 |
| 24.03.2025 | 237,66 | 249,73 | 237,66 | 248,55 | 6,24% | 1.010.071,00 |
| 21.03.2025 | 232,47 | 236,94 | 228,04 | 233,96 | -1,10% | 1.287.926,00 |
| 20.03.2025 | 243,94 | 246,87 | 236,21 | 236,57 | -3,27% | 1.221.017,00 |
| 19.03.2025 | 235,21 | 247,86 | 234,38 | 244,58 | 4,57% | 1.250.561,00 |
| 18.03.2025 | 232,83 | 237,78 | 229,46 | 233,90 | -0,09% | 875.323,00 |
| 17.03.2025 | 227,93 | 237,03 | 226,91 | 234,10 | 2,44% | 1.038.670,00 |
| 14.03.2025 | 231,98 | 233,57 | 225,98 | 228,52 | 0,05% | 986.750,00 |
| 13.03.2025 | 243,04 | 243,04 | 224,81 | 228,41 | -6,10% | 1.416.881,00 |
| 12.03.2025 | 242,00 | 250,65 | 240,35 | 243,25 | 3,32% | 1.813.791,00 |
| 11.03.2025 | 231,30 | 237,55 | 227,37 | 235,43 | 1,17% | 1.646.195,00 |
| 10.03.2025 | 236,84 | 237,59 | 220,73 | 232,71 | -3,13% | 2.517.641,00 |
| 07.03.2025 | 252,40 | 254,70 | 230,54 | 240,22 | -6,76% | 3.592.169,00 |
| 06.03.2025 | 268,60 | 268,60 | 255,96 | 257,65 | 8,74% | 3.678.392,00 |
| 05.03.2025 | 229,27 | 239,57 | 226,21 | 236,95 | 2,90% | 2.479.961,00 |
| 04.03.2025 | 230,47 | 233,76 | 222,25 | 230,27 | -2,27% | 1.751.214,00 |
| 03.03.2025 | 249,34 | 249,74 | 234,59 | 235,63 | -5,49% | 1.383.816,00 |
| 28.02.2025 | 243,52 | 249,86 | 243,41 | 249,33 | 2,69% | 1.490.307,00 |
| 27.02.2025 | 249,35 | 250,42 | 241,42 | 242,80 | -2,58% | 964.114,00 |
| 26.02.2025 | 240,34 | 253,69 | 237,95 | 249,22 | 5,49% | 1.935.702,00 |
| 25.02.2025 | 237,24 | 240,21 | 234,72 | 236,24 | 0,14% | 1.050.726,00 |
| 24.02.2025 | 237,98 | 238,09 | 229,65 | 235,92 | 0,06% | 1.187.846,00 |
| 21.02.2025 | 243,99 | 245,95 | 233,61 | 235,79 | -2,56% | 873.045,00 |
| 20.02.2025 | 241,65 | 243,51 | 236,74 | 241,99 | -0,05% | 798.591,00 |
| 19.02.2025 | 245,02 | 245,02 | 240,72 | 242,10 | -1,80% | 609.823,00 |
| 18.02.2025 | 247,40 | 250,97 | 242,47 | 246,55 | 0,59% | 805.146,00 |
| 14.02.2025 | 249,45 | 250,30 | 243,49 | 245,10 | -1,31% | 849.692,00 |
| 13.02.2025 | 251,53 | 253,25 | 247,87 | 248,36 | -0,72% | 594.012,00 |
| 12.02.2025 | 253,24 | 255,19 | 248,23 | 250,17 | -1,91% | 885.008,00 |
| 11.02.2025 | 254,23 | 255,98 | 249,61 | 255,05 | 0,22% | 1.018.367,00 |
| 10.02.2025 | 262,97 | 262,97 | 246,35 | 254,50 | -2,13% | 1.837.045,00 |
| 07.02.2025 | 272,07 | 274,61 | 259,17 | 260,03 | -3,49% | 1.056.478,00 |
| 06.02.2025 | 270,47 | 272,06 | 263,90 | 269,44 | 0,33% | 1.144.457,00 |
| 05.02.2025 | 274,20 | 274,57 | 267,00 | 268,56 | -1,29% | 855.529,00 |
| 04.02.2025 | 273,61 | 275,15 | 269,26 | 272,06 | -0,58% | 936.539,00 |
| 03.02.2025 | 277,23 | 277,91 | 268,34 | 273,66 | -3,62% | 1.176.968,00 |
| 31.01.2025 | 292,25 | 295,45 | 280,93 | 283,93 | -3,33% | 681.741,00 |
| 30.01.2025 | 292,48 | 298,71 | 290,39 | 293,71 | 1,30% | 755.108,00 |
| 29.01.2025 | 290,65 | 294,50 | 289,82 | 289,95 | -0,65% | 321.462,00 |
| 28.01.2025 | 285,94 | 292,03 | 285,61 | 291,85 | 2,16% | 492.616,00 |
| 27.01.2025 | 286,93 | 291,54 | 282,75 | 285,68 | -2,13% | 674.554,00 |
| 24.01.2025 | 291,61 | 294,72 | 289,49 | 291,90 | -0,01% | 477.626,00 |
| 23.01.2025 | 287,36 | 295,42 | 287,36 | 291,93 | 1,05% | 860.458,00 |
| 22.01.2025 | 289,98 | 289,98 | 285,30 | 288,91 | -0,23% | 533.849,00 |
| 21.01.2025 | 293,87 | 294,34 | 283,24 | 289,57 | -0,34% | 948.083,00 |
| 17.01.2025 | 293,37 | 293,53 | 289,13 | 290,56 | 0,39% | 415.857,00 |
| 16.01.2025 | 285,56 | 290,78 | 283,95 | 289,44 | 1,46% | 630.185,00 |
| 15.01.2025 | 289,06 | 289,08 | 284,53 | 285,27 | 0,64% | 660.612,00 |
| 14.01.2025 | 285,52 | 287,59 | 281,71 | 283,46 | -0,51% | 503.037,00 |
| 13.01.2025 | 284,00 | 285,69 | 272,09 | 284,90 | -0,75% | 806.138,00 |
| 10.01.2025 | 287,35 | 296,24 | 284,91 | 287,06 | 0,39% | 994.264,00 |
| 08.01.2025 | 279,99 | 286,38 | 278,57 | 285,95 | 1,71% | 673.479,00 |
| 07.01.2025 | 291,22 | 293,71 | 279,66 | 281,14 | -2,89% | 794.309,00 |
| 06.01.2025 | 292,41 | 293,98 | 289,38 | 289,50 | 0,12% | 681.334,00 |
| 03.01.2025 | 287,67 | 292,65 | 284,44 | 289,16 | 1,18% | 674.308,00 |
| 02.01.2025 | 287,16 | 289,61 | 282,18 | 285,80 | 0,26% | 710.169,00 |
| 31.12.2024 | 286,30 | 288,17 | 283,76 | 285,06 | 0,09% | 540.526,00 |
| 30.12.2024 | 287,10 | 288,64 | 281,88 | 284,80 | -2,47% | 664.314,00 |
| 27.12.2024 | 292,44 | 293,62 | 288,65 | 292,00 | -1,03% | 572.720,00 |
| 26.12.2024 | 289,00 | 295,18 | 287,64 | 295,05 | 2,08% | 662.140,00 |
| 24.12.2024 | 284,52 | 289,04 | 283,00 | 289,04 | 1,88% | 306.292,00 |
| 23.12.2024 | 283,52 | 285,49 | 278,58 | 283,70 | -0,54% | 595.340,00 |
| 20.12.2024 | 280,60 | 290,65 | 279,53 | 285,25 | 1,47% | 1.400.472,00 |
| 19.12.2024 | 285,32 | 289,31 | 281,12 | 281,12 | -0,43% | 748.630,00 |
| 18.12.2024 | 292,42 | 294,53 | 281,55 | 282,34 | -3,05% | 854.267,00 |
| 17.12.2024 | 287,65 | 293,08 | 286,71 | 291,22 | 1,23% | 711.568,00 |
| 16.12.2024 | 290,61 | 292,97 | 287,12 | 287,68 | -0,79% | 575.498,00 |
| 13.12.2024 | 290,84 | 292,63 | 287,29 | 289,97 | 0,02% | 460.946,00 |
| 12.12.2024 | 295,55 | 296,48 | 288,40 | 289,90 | -1,89% | 763.807,00 |
| 11.12.2024 | 291,29 | 298,56 | 290,43 | 295,49 | 1,80% | 676.080,00 |
| 10.12.2024 | 292,56 | 295,08 | 288,48 | 290,27 | -0,37% | 816.135,00 |
| 09.12.2024 | 289,97 | 296,33 | 286,74 | 291,34 | 0,82% | 693.821,00 |
| 06.12.2024 | 296,29 | 296,29 | 288,58 | 288,97 | -1,31% | 1.009.457,00 |
| 05.12.2024 | 290,19 | 293,26 | 288,92 | 292,81 | 0,70% | 704.465,00 |
| 04.12.2024 | 285,06 | 292,95 | 285,06 | 290,77 | 1,72% | 750.981,00 |
| 03.12.2024 | 285,22 | 289,88 | 284,81 | 285,84 | -1,55% | 928.062,00 |
| 02.12.2024 | 285,00 | 298,12 | 284,92 | 290,34 | 3,00% | 1.416.036,00 |
| 29.11.2024 | 286,16 | 289,00 | 279,37 | 281,88 | -2,25% | 677.005,00 |