312,580$
-2,38%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 316,77 | 319,86 | 308,07 | 312,75 | -2,33% | 771.899,00 |
| 26.03.2026 | 325,63 | 332,02 | 318,94 | 320,21 | -2,75% | 543.682,00 |
| 25.03.2026 | 328,75 | 330,14 | 321,91 | 329,27 | 1,27% | 727.370,00 |
| 24.03.2026 | 313,78 | 330,20 | 312,50 | 325,15 | 2,06% | 717.101,00 |
| 23.03.2026 | 319,64 | 324,30 | 316,77 | 318,59 | 2,65% | 793.927,00 |
| 20.03.2026 | 311,44 | 314,55 | 305,99 | 310,38 | -0,52% | 1.017.712,00 |
| 19.03.2026 | 298,18 | 312,86 | 298,18 | 311,99 | 3,85% | 873.246,00 |
| 18.03.2026 | 307,77 | 311,78 | 300,23 | 300,43 | -2,63% | 802.295,00 |
| 17.03.2026 | 306,57 | 313,06 | 304,08 | 308,55 | 1,98% | 831.472,00 |
| 16.03.2026 | 300,22 | 310,75 | 300,22 | 302,56 | 1,98% | 840.309,00 |
| 13.03.2026 | 297,98 | 302,19 | 294,33 | 296,70 | 1,26% | 1.102.049,00 |
| 12.03.2026 | 299,03 | 302,96 | 291,73 | 293,01 | -3,58% | 880.886,00 |
| 11.03.2026 | 306,57 | 308,95 | 302,48 | 303,88 | -0,52% | 641.901,00 |
| 10.03.2026 | 299,11 | 313,72 | 298,54 | 305,47 | 1,31% | 868.339,00 |
| 09.03.2026 | 300,28 | 305,39 | 288,16 | 301,52 | -1,35% | 1.531.494,00 |
| 06.03.2026 | 317,33 | 317,33 | 303,60 | 305,64 | -4,92% | 1.059.852,00 |
| 05.03.2026 | 308,23 | 323,17 | 307,50 | 321,47 | 6,89% | 2.278.080,00 |
| 04.03.2026 | 307,30 | 313,19 | 296,98 | 300,75 | 0,12% | 1.520.768,00 |
| 03.03.2026 | 296,88 | 301,86 | 288,96 | 300,38 | -1,24% | 743.761,00 |
| 02.03.2026 | 302,75 | 307,68 | 294,79 | 304,15 | -0,89% | 974.041,00 |
| 27.02.2026 | 305,86 | 309,90 | 302,46 | 306,87 | -0,57% | 870.579,00 |
| 26.02.2026 | 308,32 | 315,83 | 307,08 | 308,64 | 0,38% | 685.486,00 |
| 25.02.2026 | 308,69 | 314,23 | 304,69 | 307,46 | -0,20% | 551.012,00 |
| 24.02.2026 | 311,38 | 312,42 | 302,19 | 308,07 | -1,06% | 642.029,00 |
| 23.02.2026 | 313,83 | 315,17 | 305,05 | 311,38 | -1,24% | 650.525,00 |
| 20.02.2026 | 311,51 | 321,73 | 309,11 | 315,28 | 0,79% | 565.728,00 |
| 19.02.2026 | 309,57 | 313,62 | 306,76 | 312,80 | 0,54% | 405.398,00 |
| 18.02.2026 | 315,86 | 319,03 | 309,59 | 311,13 | -0,57% | 763.582,00 |
| 17.02.2026 | 315,59 | 332,20 | 304,09 | 312,90 | 3,48% | 720.684,00 |
| 13.02.2026 | 295,01 | 304,09 | 291,00 | 302,37 | 2,93% | 1.179.532,00 |
| 12.02.2026 | 301,13 | 303,66 | 291,81 | 293,75 | -3,96% | 1.083.472,00 |
| 11.02.2026 | 306,73 | 310,67 | 304,43 | 305,86 | 0,41% | 607.598,00 |
| 10.02.2026 | 316,90 | 317,48 | 303,58 | 304,62 | -4,35% | 966.584,00 |
| 09.02.2026 | 312,00 | 318,49 | 308,30 | 318,49 | 2,20% | 605.213,00 |
| 06.02.2026 | 304,75 | 312,22 | 303,16 | 311,63 | 2,88% | 667.909,00 |
| 05.02.2026 | 302,29 | 305,50 | 299,86 | 302,92 | 0,86% | 553.262,00 |
| 04.02.2026 | 303,29 | 306,06 | 292,24 | 300,34 | -0,03% | 1.023.545,00 |
| 03.02.2026 | 298,87 | 309,20 | 298,29 | 300,43 | 0,59% | 923.131,00 |
| 02.02.2026 | 295,88 | 300,98 | 291,43 | 298,68 | 0,95% | 734.239,00 |
| 30.01.2026 | 289,88 | 297,54 | 289,88 | 295,86 | 1,15% | 745.215,00 |
| 29.01.2026 | 288,74 | 294,16 | 286,73 | 292,51 | 1,33% | 721.865,00 |
| 28.01.2026 | 291,37 | 295,78 | 287,41 | 288,66 | -0,43% | 819.787,00 |
| 27.01.2026 | 293,63 | 295,02 | 286,79 | 289,90 | -1,34% | 707.711,00 |
| 26.01.2026 | 296,60 | 298,51 | 293,37 | 293,83 | -1,39% | 750.300,00 |
| 23.01.2026 | 299,07 | 301,03 | 295,45 | 297,96 | -0,66% | 819.722,00 |
| 22.01.2026 | 312,33 | 314,39 | 297,38 | 299,94 | -3,49% | 949.281,00 |
| 21.01.2026 | 307,34 | 312,04 | 305,80 | 310,78 | 2,32% | 757.991,00 |
| 20.01.2026 | 302,68 | 311,52 | 300,24 | 303,72 | -0,85% | 911.166,00 |
| 16.01.2026 | 308,72 | 310,38 | 304,02 | 306,31 | 0,01% | 584.597,00 |
| 15.01.2026 | 303,37 | 307,85 | 302,89 | 306,28 | 0,96% | 415.318,00 |
| 14.01.2026 | 307,45 | 310,72 | 300,83 | 303,36 | -2,24% | 683.909,00 |
| 13.01.2026 | 301,96 | 310,33 | 301,96 | 310,30 | 2,78% | 635.427,00 |
| 12.01.2026 | 299,00 | 303,72 | 295,00 | 301,92 | -1,12% | 937.467,00 |
| 09.01.2026 | 308,18 | 308,18 | 295,54 | 305,35 | -0,73% | 1.014.092,00 |
| 08.01.2026 | 307,07 | 312,36 | 303,65 | 307,60 | -0,71% | 928.100,00 |
| 07.01.2026 | 310,12 | 312,71 | 303,92 | 309,80 | -0,59% | 923.861,00 |
| 06.01.2026 | 302,56 | 315,14 | 301,20 | 311,63 | 2,80% | 1.149.203,00 |
| 05.01.2026 | 298,42 | 311,60 | 298,35 | 303,13 | 1,59% | 1.472.424,00 |
| 02.01.2026 | 288,60 | 298,77 | 286,62 | 298,39 | 3,30% | 791.022,00 |
| 31.12.2025 | 287,72 | 291,64 | 286,69 | 288,85 | 0,29% | 631.182,00 |
| 30.12.2025 | 286,87 | 290,40 | 285,15 | 288,01 | 0,34% | 408.843,00 |
| 29.12.2025 | 286,33 | 290,74 | 283,42 | 287,02 | -1,14% | 629.313,00 |
| 26.12.2025 | 287,82 | 290,49 | 285,92 | 290,32 | 0,72% | 431.693,00 |
| 24.12.2025 | 286,39 | 288,86 | 282,74 | 288,24 | 1,50% | 319.249,00 |
| 23.12.2025 | 284,09 | 284,36 | 277,81 | 283,97 | 0,86% | 560.723,00 |
| 22.12.2025 | 281,24 | 284,29 | 278,81 | 281,54 | 1,00% | 675.771,00 |
| 19.12.2025 | 272,99 | 279,99 | 270,97 | 278,76 | 2,90% | 1.430.730,00 |
| 18.12.2025 | 270,60 | 276,10 | 268,67 | 270,91 | 1,02% | 959.512,00 |
| 17.12.2025 | 263,25 | 269,32 | 260,73 | 268,18 | 2,79% | 823.847,00 |
| 16.12.2025 | 267,35 | 272,16 | 259,24 | 260,90 | -3,17% | 1.020.906,00 |
| 15.12.2025 | 269,80 | 274,99 | 267,20 | 269,43 | 1,26% | 1.090.125,00 |
| 12.12.2025 | 273,06 | 273,72 | 262,56 | 266,09 | -1,22% | 785.458,00 |
| 11.12.2025 | 271,30 | 275,88 | 268,64 | 269,38 | -0,31% | 881.980,00 |
| 10.12.2025 | 266,00 | 272,39 | 264,01 | 270,23 | 1,51% | 825.885,00 |
| 09.12.2025 | 262,36 | 271,55 | 261,25 | 266,20 | 1,19% | 919.137,00 |
| 08.12.2025 | 271,51 | 272,30 | 262,50 | 263,07 | -3,20% | 1.086.970,00 |
| 05.12.2025 | 256,43 | 273,08 | 256,32 | 271,78 | 5,80% | 1.863.297,00 |
| 04.12.2025 | 248,83 | 257,20 | 246,96 | 256,87 | 3,22% | 1.175.540,00 |
| 03.12.2025 | 244,08 | 253,13 | 244,08 | 248,85 | 1,55% | 1.050.411,00 |
| 02.12.2025 | 244,53 | 248,70 | 240,49 | 245,05 | 1,08% | 1.278.677,00 |
| 01.12.2025 | 249,35 | 250,02 | 241,84 | 242,43 | -3,89% | 1.671.464,00 |
| 28.11.2025 | 258,04 | 259,66 | 252,02 | 252,23 | -3,23% | 792.764,00 |
| 26.11.2025 | 250,01 | 265,46 | 248,02 | 260,65 | 4,41% | 1.804.482,00 |
| 25.11.2025 | 255,33 | 261,09 | 247,01 | 249,65 | -12,24% | 4.481.797,00 |
| 24.11.2025 | 291,73 | 294,20 | 283,57 | 284,47 | -4,06% | 2.398.454,00 |
| 21.11.2025 | 282,00 | 298,02 | 282,00 | 296,51 | 5,01% | 1.478.261,00 |
| 20.11.2025 | 280,00 | 287,16 | 278,50 | 282,37 | 1,07% | 1.094.606,00 |
| 19.11.2025 | 276,48 | 283,51 | 272,76 | 279,39 | 1,30% | 1.166.414,00 |
| 18.11.2025 | 271,19 | 277,56 | 269,77 | 275,81 | 0,54% | 945.228,00 |
| 17.11.2025 | 278,88 | 283,75 | 271,50 | 274,34 | -1,95% | 686.158,00 |
| 14.11.2025 | 278,79 | 283,31 | 276,86 | 279,81 | -1,15% | 857.633,00 |
| 13.11.2025 | 285,87 | 289,50 | 282,20 | 283,07 | -1,38% | 645.368,00 |
| 12.11.2025 | 291,73 | 293,31 | 286,16 | 287,04 | 0,31% | 826.853,00 |
| 11.11.2025 | 281,87 | 287,29 | 280,65 | 286,16 | 1,44% | 679.088,00 |
| 10.11.2025 | 284,00 | 284,06 | 277,00 | 282,10 | 0,45% | 870.909,00 |
| 07.11.2025 | 268,86 | 282,94 | 268,86 | 280,83 | 4,29% | 1.221.661,00 |
| 06.11.2025 | 267,72 | 272,33 | 264,66 | 269,27 | -1,04% | 659.447,00 |
| 05.11.2025 | 264,31 | 281,63 | 261,77 | 272,09 | -0,29% | 1.118.526,00 |
| 04.11.2025 | 270,73 | 274,95 | 267,00 | 272,88 | -1,21% | 764.093,00 |
| 03.11.2025 | 272,52 | 278,40 | 269,61 | 276,22 | 0,96% | 1.062.613,00 |