264,220$
1,72%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.10.2024 | 261,28 | 267,43 | 259,45 | 264,22 | 1,72% | 125.702,00 |
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 |
03.07.2024 | 234,58 | 236,77 | 233,05 | 233,64 | -0,79% | 342.785,00 |
02.07.2024 | 235,34 | 235,71 | 231,24 | 235,50 | 1,06% | 728.999,00 |
01.07.2024 | 240,85 | 241,44 | 230,70 | 233,02 | -2,91% | 973.063,00 |
28.06.2024 | 236,89 | 242,74 | 236,89 | 240,00 | 0,71% | 1.357.501,00 |
27.06.2024 | 235,91 | 240,06 | 235,72 | 238,31 | -0,42% | 467.207,00 |
26.06.2024 | 239,59 | 241,41 | 237,75 | 239,31 | -0,55% | 449.037,00 |
25.06.2024 | 244,19 | 245,43 | 240,41 | 240,64 | -0,78% | 645.304,00 |
24.06.2024 | 241,04 | 244,72 | 239,12 | 242,53 | 1,06% | 961.443,00 |
21.06.2024 | 237,21 | 240,14 | 235,82 | 239,98 | 1,00% | 1.080.810,00 |
20.06.2024 | 235,11 | 241,26 | 234,45 | 237,60 | 1,62% | 1.124.079,00 |
18.06.2024 | 233,04 | 234,81 | 231,51 | 233,82 | 0,18% | 519.096,00 |
17.06.2024 | 229,56 | 234,21 | 228,51 | 233,39 | 2,36% | 859.719,00 |
14.06.2024 | 228,83 | 230,22 | 226,49 | 228,02 | -1,52% | 608.967,00 |
13.06.2024 | 230,01 | 232,98 | 228,95 | 231,53 | 0,06% | 668.546,00 |
12.06.2024 | 233,32 | 237,00 | 231,03 | 231,38 | 0,91% | 841.830,00 |
11.06.2024 | 231,00 | 233,76 | 228,93 | 229,29 | -0,72% | 985.502,00 |
10.06.2024 | 226,46 | 231,67 | 224,50 | 230,95 | 0,76% | 1.738.332,00 |
07.06.2024 | 233,14 | 234,31 | 228,38 | 229,21 | -2,01% | 1.054.931,00 |
06.06.2024 | 233,49 | 237,12 | 232,43 | 233,90 | -0,68% | 806.013,00 |
05.06.2024 | 230,15 | 236,32 | 229,30 | 235,49 | 2,84% | 834.217,00 |
04.06.2024 | 234,05 | 235,40 | 228,06 | 228,98 | -2,17% | 1.282.927,00 |
03.06.2024 | 242,00 | 242,06 | 233,71 | 234,06 | -2,50% | 1.578.473,00 |
31.05.2024 | 239,78 | 243,64 | 232,64 | 240,05 | 1,91% | 1.974.594,00 |
30.05.2024 | 232,40 | 241,97 | 230,00 | 235,55 | 17,56% | 4.968.836,00 |
29.05.2024 | 198,07 | 201,10 | 196,61 | 200,36 | 0,66% | 1.839.336,00 |
28.05.2024 | 200,24 | 203,07 | 197,96 | 199,05 | -0,66% | 1.148.401,00 |
24.05.2024 | 193,88 | 202,11 | 193,88 | 200,37 | 7,36% | 1.765.162,00 |
23.05.2024 | 185,11 | 188,46 | 183,61 | 186,64 | 0,78% | 1.253.041,00 |
22.05.2024 | 190,64 | 191,01 | 181,87 | 185,20 | -2,53% | 1.704.555,00 |
21.05.2024 | 191,22 | 192,63 | 189,88 | 190,00 | -0,37% | 711.725,00 |
20.05.2024 | 191,25 | 194,08 | 189,74 | 190,71 | -1,26% | 969.211,00 |
17.05.2024 | 192,81 | 195,07 | 190,80 | 193,14 | -1,24% | 1.077.141,00 |
16.05.2024 | 194,56 | 196,70 | 194,50 | 195,56 | 0,38% | 799.066,00 |
15.05.2024 | 196,55 | 197,99 | 193,17 | 194,81 | -0,55% | 828.345,00 |
14.05.2024 | 196,53 | 197,58 | 192,60 | 195,88 | 1,06% | 863.402,00 |