246,650$
-1,64%
Echtzeit-Aktienkurs Burlington Stores
Bid:
Ask:
Aktienkurse zur Burlington Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 246,41 | 250,33 | 243,55 | 246,76 | -1,60% | 1.003.359,00 |
| 05.11.2026 | 259,05 | 261,23 | 247,27 | 250,77 | -2,95% | 1.560.376,00 |
| 04.11.2026 | 246,95 | 263,03 | 246,47 | 258,38 | 7,70% | 1.723.522,00 |
| 03.11.2026 | 239,30 | 241,76 | 235,35 | 239,90 | 0,47% | 1.319.508,00 |
| 02.11.2026 | 238,58 | 241,21 | 234,66 | 238,78 | 0,71% | 1.410.016,00 |
| 30.10.2026 | 242,88 | 244,19 | 236,35 | 237,09 | -2,17% | 1.095.665,00 |
| 29.10.2026 | 236,66 | 246,13 | 236,66 | 242,36 | 3,56% | 1.058.563,00 |
| 28.10.2026 | 233,49 | 237,99 | 231,74 | 234,02 | -0,48% | 1.299.701,00 |
| 27.10.2026 | 242,36 | 242,36 | 233,52 | 235,15 | -2,53% | 1.640.627,00 |
| 26.10.2026 | 248,42 | 250,47 | 239,13 | 241,26 | -2,57% | 1.620.626,00 |
| 23.10.2026 | 248,97 | 248,97 | 242,25 | 247,63 | -1,98% | 1.310.393,00 |
| 22.10.2026 | 247,38 | 254,34 | 246,79 | 252,62 | 1,81% | 1.313.343,00 |
| 21.10.2026 | 259,31 | 259,38 | 247,06 | 248,13 | -4,15% | 1.030.415,00 |
| 20.10.2026 | 262,78 | 265,41 | 258,68 | 258,86 | -1,48% | 942.744,00 |
| 19.10.2026 | 264,75 | 266,46 | 261,58 | 262,74 | 0,03% | 1.061.960,00 |
| 16.10.2026 | 268,54 | 268,54 | 259,23 | 262,66 | -0,23% | 1.277.011,00 |
| 15.10.2026 | 264,53 | 264,55 | 263,27 | 263,27 | 0,00% | 1.089,00 |
| 14.10.2026 | 262,68 | 263,52 | 258,17 | 263,26 | -0,02% | 1.212.126,00 |
| 13.10.2026 | 269,36 | 272,93 | 258,10 | 263,31 | -1,81% | 1.235.170,00 |
| 12.10.2026 | 272,55 | 275,02 | 262,76 | 268,16 | -3,18% | 1.326.502,00 |
| 09.10.2026 | 276,17 | 279,03 | 268,36 | 276,97 | 0,05% | 1.443.647,00 |
| 08.10.2026 | 270,62 | 278,17 | 267,56 | 276,84 | 1,57% | 1.005.329,00 |
| 07.10.2026 | 274,99 | 277,39 | 270,67 | 272,56 | -1,40% | 1.154.181,00 |
| 06.10.2026 | 272,82 | 279,88 | 271,85 | 276,43 | 1,70% | 940.956,00 |
| 05.10.2026 | 277,76 | 278,87 | 271,64 | 271,81 | -1,28% | 1.099.886,00 |
| 02.10.2026 | 275,87 | 277,00 | 270,88 | 275,34 | 0,01% | 1.991.725,00 |
| 01.10.2026 | 269,84 | 275,77 | 267,18 | 275,32 | 3,04% | 1.867.387,00 |
| 30.09.2026 | 271,21 | 271,25 | 265,66 | 267,19 | -1,06% | 1.070.760,00 |
| 29.09.2026 | 268,37 | 270,73 | 263,80 | 270,05 | 1,37% | 1.506.730,00 |
| 28.09.2026 | 254,69 | 269,58 | 253,98 | 266,39 | 4,59% | 2.080.730,00 |
| 25.09.2026 | 250,01 | 256,65 | 247,65 | 254,69 | -0,05% | 1.449.518,00 |
| 24.09.2026 | 259,20 | 259,27 | 253,24 | 254,83 | -0,97% | 1.146.377,00 |
| 23.09.2026 | 255,66 | 259,93 | 253,23 | 257,33 | 0,19% | 1.097.989,00 |
| 22.09.2026 | 256,62 | 261,71 | 249,94 | 256,85 | 2,01% | 2.005.112,00 |
| 21.09.2026 | 237,95 | 253,39 | 236,83 | 251,80 | 6,19% | 2.435.527,00 |
| 18.09.2026 | 239,18 | 240,97 | 235,43 | 237,12 | -1,01% | 2.076.995,00 |
| 17.09.2026 | 234,44 | 240,73 | 233,60 | 239,54 | 3,83% | 2.130.216,00 |
| 16.09.2026 | 230,57 | 236,56 | 229,97 | 230,71 | 1,51% | 1.726.212,00 |
| 15.09.2026 | 233,75 | 234,50 | 226,85 | 227,28 | -2,14% | 1.260.728,00 |
| 14.09.2026 | 238,40 | 238,42 | 231,88 | 232,24 | -2,84% | 1.051.151,00 |
| 11.09.2026 | 238,99 | 239,95 | 236,28 | 239,04 | 0,42% | 1.332.506,00 |
| 10.09.2026 | 238,15 | 240,81 | 236,75 | 238,04 | -0,48% | 1.109.268,00 |
| 09.09.2026 | 257,22 | 257,22 | 239,00 | 239,18 | -6,36% | 1.862.720,00 |
| 08.09.2026 | 264,85 | 266,98 | 252,81 | 255,42 | -3,73% | 1.689.920,00 |
| 04.09.2026 | 257,85 | 267,51 | 257,64 | 265,33 | 2,62% | 2.127.018,00 |
| 03.09.2026 | 258,39 | 260,50 | 252,61 | 258,56 | 0,58% | 1.331.055,00 |
| 02.09.2026 | 262,01 | 262,89 | 256,94 | 257,07 | -1,94% | 1.860.151,00 |
| 01.09.2026 | 256,09 | 264,98 | 253,65 | 262,15 | 0,92% | 2.206.665,00 |
| 31.08.2026 | 270,50 | 271,18 | 256,26 | 259,76 | -4,83% | 2.847.221,00 |
| 28.08.2026 | 291,30 | 292,50 | 272,72 | 272,95 | -5,88% | 2.893.457,00 |
| 27.08.2026 | 306,38 | 314,72 | 288,56 | 290,00 | -7,64% | 3.920.279,00 |
| 26.08.2026 | 314,00 | 317,95 | 310,69 | 313,99 | -0,41% | 2.456.819,00 |
| 25.08.2026 | 328,15 | 328,17 | 314,00 | 315,27 | -4,65% | 1.778.649,00 |
| 24.08.2026 | 326,00 | 330,97 | 324,44 | 330,64 | 1,27% | 679.196,00 |
| 21.08.2026 | 336,50 | 339,01 | 325,36 | 326,50 | -2,02% | 827.488,00 |
| 20.08.2026 | 331,25 | 335,60 | 326,35 | 333,23 | -1,27% | 1.212.003,00 |
| 19.08.2026 | 333,66 | 338,79 | 329,04 | 337,50 | 0,16% | 850.319,00 |
| 18.08.2026 | 338,88 | 341,38 | 333,69 | 336,95 | 0,03% | 1.294.569,00 |
| 17.08.2026 | 346,19 | 347,51 | 331,79 | 336,85 | -3,11% | 823.848,00 |
| 14.08.2026 | 351,51 | 356,09 | 347,25 | 347,67 | -2,15% | 990.909,00 |
| 13.08.2026 | 362,10 | 362,10 | 348,68 | 355,32 | 0,48% | 526.155,00 |
| 12.08.2026 | 359,48 | 360,83 | 350,43 | 353,63 | -1,45% | 998.702,00 |
| 11.08.2026 | 368,11 | 369,61 | 358,18 | 358,83 | -3,41% | 552.284,00 |
| 10.08.2026 | 370,23 | 375,12 | 367,91 | 371,50 | 0,69% | 1.153.077,00 |
| 07.08.2026 | 369,95 | 374,38 | 366,51 | 368,96 | -0,59% | 641.045,00 |
| 06.08.2026 | 371,44 | 375,06 | 367,46 | 371,15 | 0,49% | 364.262,00 |
| 05.08.2026 | 365,25 | 373,27 | 365,25 | 369,34 | 0,41% | 645.165,00 |
| 04.08.2026 | 371,11 | 375,22 | 365,22 | 367,82 | -0,11% | 749.047,00 |
| 03.08.2026 | 373,13 | 376,45 | 366,88 | 368,23 | -0,07% | 575.063,00 |
| 31.07.2026 | 372,71 | 373,51 | 368,13 | 368,48 | -1,00% | 483.897,00 |
| 30.07.2026 | 371,12 | 373,88 | 363,11 | 372,19 | 0,29% | 573.895,00 |
| 29.07.2026 | 368,53 | 378,33 | 366,01 | 371,13 | 0,30% | 816.223,00 |
| 28.07.2026 | 361,93 | 373,36 | 361,93 | 370,01 | 3,35% | 721.626,00 |
| 27.07.2026 | 357,31 | 359,91 | 350,58 | 358,01 | 2,30% | 568.050,00 |
| 24.07.2026 | 340,32 | 351,68 | 337,94 | 349,97 | 3,09% | 622.506,00 |
| 23.07.2026 | 348,87 | 352,37 | 337,12 | 339,48 | -4,10% | 689.406,00 |
| 22.07.2026 | 356,32 | 357,01 | 350,24 | 353,98 | -0,20% | 415.558,00 |
| 21.07.2026 | 355,27 | 360,00 | 345,37 | 354,70 | 0,73% | 742.842,00 |
| 20.07.2026 | 343,67 | 353,84 | 340,19 | 352,14 | 1,98% | 886.383,00 |
| 17.07.2026 | 354,08 | 361,21 | 343,65 | 345,31 | -3,06% | 735.548,00 |
| 16.07.2026 | 343,93 | 357,73 | 343,93 | 356,22 | 3,18% | 623.425,00 |
| 15.07.2026 | 336,17 | 346,01 | 334,55 | 345,24 | 3,27% | 705.020,00 |
| 14.07.2026 | 331,39 | 334,60 | 326,31 | 334,31 | 2,05% | 493.908,00 |
| 13.07.2026 | 331,95 | 335,91 | 326,03 | 327,59 | -0,04% | 548.948,00 |
| 10.07.2026 | 323,77 | 330,65 | 323,77 | 327,72 | 1,95% | 523.323,00 |
| 09.07.2026 | 317,89 | 322,90 | 316,20 | 321,44 | 1,35% | 536.382,00 |
| 08.07.2026 | 313,33 | 317,72 | 308,05 | 317,16 | 0,33% | 567.286,00 |
| 07.07.2026 | 314,97 | 320,40 | 310,13 | 316,12 | 1,20% | 622.605,00 |
| 06.07.2026 | 312,08 | 312,93 | 305,26 | 312,36 | -0,26% | 564.845,00 |
| 02.07.2026 | 313,81 | 316,95 | 310,66 | 313,18 | -0,57% | 459.598,00 |
| 01.07.2026 | 311,52 | 319,52 | 309,43 | 314,97 | -0,58% | 642.982,00 |
| 30.06.2026 | 314,90 | 319,09 | 309,10 | 316,80 | 0,80% | 649.063,00 |
| 29.06.2026 | 315,55 | 321,82 | 312,00 | 314,28 | -2,02% | 760.633,00 |
| 26.06.2026 | 319,67 | 328,52 | 317,10 | 320,77 | -1,14% | 1.104.587,00 |
| 25.06.2026 | 337,70 | 337,87 | 321,89 | 324,48 | -3,94% | 904.398,00 |
| 24.06.2026 | 331,69 | 346,43 | 329,85 | 337,79 | 1,67% | 648.125,00 |
| 23.06.2026 | 331,01 | 336,38 | 326,45 | 332,25 | -2,36% | 483.684,00 |
| 22.06.2026 | 342,13 | 349,64 | 338,27 | 340,27 | 0,99% | 524.700,00 |
| 18.06.2026 | 337,27 | 343,00 | 327,31 | 336,95 | 1,87% | 1.056.464,00 |
| 17.06.2026 | 336,78 | 342,07 | 328,57 | 330,76 | -0,92% | 694.299,00 |