305,470$
-4,98%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 317,33 | 317,33 | 303,60 | 305,64 | -4,92% | 21.661,00 |
| 05.03.2026 | 308,23 | 323,17 | 307,50 | 321,47 | 6,89% | 2.278.030,00 |
| 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 |