229,770$
-1,52%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 232,79 | 233,00 | 228,07 | 229,77 | -1,52% | 2.552.650,00 |
| 17.07.2025 | 227,00 | 233,75 | 226,93 | 233,31 | 3,18% | 2.912.191,00 |
| 16.07.2025 | 224,15 | 227,66 | 222,46 | 226,11 | 1,76% | 3.204.911,00 |
| 15.07.2025 | 229,19 | 230,54 | 222,06 | 222,19 | -2,93% | 4.696.211,00 |
| 14.07.2025 | 235,61 | 236,19 | 228,75 | 228,89 | -3,22% | 3.355.305,00 |
| 11.07.2025 | 237,04 | 238,45 | 235,53 | 236,51 | -0,84% | 1.670.133,00 |
| 10.07.2025 | 237,77 | 241,84 | 234,65 | 238,52 | 1,11% | 2.590.372,00 |
| 09.07.2025 | 239,27 | 239,27 | 232,09 | 235,89 | -1,11% | 3.209.547,00 |
| 08.07.2025 | 237,58 | 239,79 | 235,00 | 238,54 | 0,41% | 2.302.124,00 |
| 07.07.2025 | 245,90 | 247,00 | 235,30 | 237,57 | -4,08% | 3.249.093,00 |
| 03.07.2025 | 247,40 | 249,97 | 246,00 | 247,68 | 0,56% | 1.646.311,00 |
| 02.07.2025 | 245,66 | 252,24 | 236,32 | 246,30 | 0,48% | 5.327.933,00 |
| 01.07.2025 | 237,23 | 247,78 | 237,00 | 245,12 | 3,17% | 3.867.923,00 |
| 30.06.2025 | 236,32 | 238,09 | 233,85 | 237,58 | 1,09% | 2.938.131,00 |
| 27.06.2025 | 235,00 | 237,20 | 231,50 | 235,02 | 1,49% | 6.204.746,00 |
| 26.06.2025 | 232,46 | 232,92 | 227,60 | 231,58 | 0,03% | 3.041.565,00 |
| 25.06.2025 | 234,52 | 234,90 | 229,35 | 231,52 | -0,61% | 2.664.592,00 |
| 24.06.2025 | 227,81 | 233,49 | 227,55 | 232,93 | 3,27% | 3.746.361,00 |
| 23.06.2025 | 226,73 | 227,00 | 219,97 | 225,56 | -0,84% | 4.651.179,00 |
| 20.06.2025 | 230,70 | 231,30 | 227,12 | 227,47 | -0,52% | 4.903.126,00 |
| 18.06.2025 | 235,41 | 235,69 | 228,45 | 228,65 | -2,78% | 4.682.240,00 |
| 17.06.2025 | 240,82 | 241,30 | 234,59 | 235,20 | -2,52% | 3.300.884,00 |
| 16.06.2025 | 241,62 | 242,06 | 238,26 | 241,29 | 0,91% | 3.626.556,00 |
| 13.06.2025 | 244,58 | 248,26 | 238,25 | 239,11 | -3,21% | 4.525.620,00 |
| 12.06.2025 | 251,80 | 251,80 | 246,56 | 247,03 | -2,08% | 4.119.610,00 |
| 11.06.2025 | 260,86 | 261,30 | 251,52 | 252,28 | -2,41% | 4.430.897,00 |
| 10.06.2025 | 260,00 | 262,16 | 257,40 | 258,50 | -0,21% | 3.861.510,00 |
| 09.06.2025 | 266,54 | 266,95 | 259,00 | 259,04 | -2,35% | 5.345.759,00 |
| 06.06.2025 | 271,18 | 275,60 | 262,09 | 265,27 | -19,80% | 16.112.240,00 |
| 05.06.2025 | 335,11 | 338,49 | 329,60 | 330,78 | -1,32% | 3.432.216,00 |
| 04.06.2025 | 333,53 | 339,15 | 333,39 | 335,19 | 0,08% | 2.271.699,00 |
| 03.06.2025 | 328,55 | 340,25 | 324,71 | 334,91 | 3,70% | 3.240.235,00 |
| 02.06.2025 | 315,13 | 323,50 | 313,14 | 322,95 | 1,98% | 1.800.564,00 |
| 30.05.2025 | 314,37 | 317,74 | 311,32 | 316,67 | -0,13% | 3.652.690,00 |
| 29.05.2025 | 321,32 | 322,94 | 316,05 | 317,09 | 0,43% | 2.599.716,00 |
| 28.05.2025 | 321,20 | 321,33 | 315,68 | 315,75 | -1,70% | 1.926.141,00 |
| 27.05.2025 | 315,00 | 322,00 | 312,77 | 321,20 | 3,36% | 2.189.600,00 |
| 23.05.2025 | 312,53 | 315,40 | 309,79 | 310,76 | -3,03% | 1.990.074,00 |
| 22.05.2025 | 320,50 | 321,83 | 317,23 | 320,46 | 0,91% | 1.340.291,00 |
| 21.05.2025 | 322,11 | 326,43 | 317,36 | 317,56 | -2,94% | 1.320.406,00 |
| 20.05.2025 | 323,20 | 330,49 | 322,51 | 327,17 | 1,07% | 1.376.197,00 |
| 19.05.2025 | 316,26 | 326,73 | 316,00 | 323,70 | 0,70% | 1.522.716,00 |
| 16.05.2025 | 320,00 | 325,44 | 317,33 | 321,44 | 0,78% | 1.277.499,00 |
| 15.05.2025 | 313,86 | 319,41 | 312,35 | 318,96 | 0,99% | 1.174.015,00 |
| 14.05.2025 | 310,78 | 319,07 | 309,81 | 315,84 | 1,68% | 1.567.762,00 |
| 13.05.2025 | 308,72 | 311,84 | 304,87 | 310,61 | 2,11% | 1.616.539,00 |
| 12.05.2025 | 297,98 | 309,82 | 297,98 | 304,20 | 8,73% | 2.517.552,00 |
| 09.05.2025 | 283,26 | 284,00 | 279,58 | 279,77 | -0,94% | 1.680.324,00 |
| 08.05.2025 | 279,80 | 286,26 | 277,38 | 282,43 | 2,44% | 1.478.089,00 |
| 07.05.2025 | 273,52 | 277,13 | 271,92 | 275,69 | 1,81% | 1.118.863,00 |
| 06.05.2025 | 274,20 | 275,05 | 269,57 | 270,80 | -2,78% | 1.134.141,00 |
| 05.05.2025 | 276,42 | 281,44 | 276,15 | 278,55 | 0,43% | 1.297.440,00 |
| 02.05.2025 | 273,93 | 279,44 | 272,81 | 277,36 | 3,26% | 1.811.383,00 |
| 01.05.2025 | 271,34 | 274,33 | 268,36 | 268,60 | -0,80% | 1.208.615,00 |
| 30.04.2025 | 265,70 | 271,27 | 259,33 | 270,77 | -0,18% | 1.967.248,00 |
| 29.04.2025 | 267,96 | 272,00 | 266,06 | 271,27 | 1,02% | 1.503.941,00 |
| 28.04.2025 | 268,34 | 270,71 | 265,85 | 268,52 | 0,23% | 1.393.737,00 |
| 25.04.2025 | 267,95 | 269,63 | 265,48 | 267,90 | -1,01% | 1.422.951,00 |
| 24.04.2025 | 267,82 | 272,00 | 261,26 | 270,64 | 1,80% | 1.266.214,00 |
| 23.04.2025 | 271,80 | 277,30 | 263,68 | 265,85 | 1,58% | 1.793.289,00 |
| 22.04.2025 | 257,12 | 267,10 | 257,12 | 261,71 | 3,07% | 2.089.154,00 |
| 21.04.2025 | 249,34 | 254,03 | 245,60 | 253,91 | 1,13% | 1.499.011,00 |
| 17.04.2025 | 249,35 | 252,23 | 248,00 | 251,08 | 0,69% | 1.600.822,00 |
| 16.04.2025 | 253,38 | 256,94 | 246,89 | 249,37 | -2,45% | 1.696.406,00 |
| 15.04.2025 | 260,09 | 263,60 | 252,98 | 255,64 | -1,59% | 1.526.674,00 |
| 14.04.2025 | 264,78 | 265,88 | 254,58 | 259,76 | -0,49% | 1.772.876,00 |
| 11.04.2025 | 256,43 | 263,85 | 249,07 | 261,03 | 1,72% | 1.961.418,00 |
| 10.04.2025 | 262,89 | 262,89 | 247,92 | 256,62 | -6,29% | 3.700.689,00 |
| 09.04.2025 | 244,01 | 287,21 | 242,45 | 273,84 | 10,59% | 6.263.533,00 |
| 08.04.2025 | 269,41 | 270,41 | 243,74 | 247,61 | -6,56% | 3.271.208,00 |
| 07.04.2025 | 255,72 | 273,65 | 246,44 | 265,00 | 0,49% | 4.109.978,00 |
| 04.04.2025 | 242,00 | 271,75 | 234,84 | 263,70 | 3,15% | 8.370.796,00 |
| 03.04.2025 | 243,98 | 256,88 | 243,05 | 255,65 | -9,58% | 7.590.097,00 |
| 02.04.2025 | 277,75 | 287,95 | 276,51 | 282,75 | 1,12% | 2.161.013,00 |
| 01.04.2025 | 282,23 | 283,64 | 277,45 | 279,63 | -1,21% | 3.264.875,00 |
| 31.03.2025 | 286,14 | 291,76 | 280,83 | 283,06 | -3,41% | 4.406.322,00 |
| 28.03.2025 | 301,05 | 304,00 | 287,50 | 293,06 | -14,19% | 12.915.240,00 |
| 27.03.2025 | 334,25 | 348,50 | 334,07 | 341,53 | 1,11% | 3.385.622,00 |
| 26.03.2025 | 336,76 | 340,77 | 332,42 | 337,79 | 0,13% | 2.151.901,00 |
| 25.03.2025 | 342,50 | 346,72 | 334,74 | 337,35 | 0,71% | 2.034.254,00 |
| 24.03.2025 | 324,81 | 336,36 | 324,81 | 334,96 | 3,82% | 1.701.351,00 |
| 21.03.2025 | 317,64 | 324,38 | 311,00 | 322,62 | -0,56% | 1.986.131,00 |
| 20.03.2025 | 327,05 | 333,01 | 323,30 | 324,45 | -1,55% | 1.104.443,00 |
| 19.03.2025 | 319,45 | 330,81 | 318,56 | 329,57 | 2,01% | 1.093.643,00 |
| 18.03.2025 | 325,89 | 326,00 | 319,22 | 323,07 | -1,23% | 1.121.210,00 |
| 17.03.2025 | 314,27 | 330,42 | 313,50 | 327,09 | 5,16% | 1.755.132,00 |
| 14.03.2025 | 313,40 | 316,98 | 308,66 | 311,03 | 0,44% | 1.514.069,00 |
| 13.03.2025 | 316,09 | 317,25 | 304,77 | 309,68 | -2,15% | 1.802.462,00 |
| 12.03.2025 | 322,99 | 324,80 | 315,67 | 316,49 | -0,92% | 1.658.581,00 |
| 11.03.2025 | 333,70 | 333,94 | 317,71 | 319,42 | -4,30% | 2.003.515,00 |
| 10.03.2025 | 337,57 | 342,61 | 330,72 | 333,77 | -3,08% | 1.937.398,00 |
| 07.03.2025 | 347,13 | 347,74 | 332,76 | 344,36 | -1,03% | 1.717.700,00 |
| 06.03.2025 | 348,68 | 363,88 | 345,00 | 347,94 | -0,45% | 1.768.487,00 |
| 05.03.2025 | 344,13 | 350,80 | 340,84 | 349,53 | 1,23% | 1.353.572,00 |
| 04.03.2025 | 342,62 | 349,56 | 330,30 | 345,29 | -0,72% | 2.094.810,00 |
| 03.03.2025 | 365,80 | 367,01 | 345,52 | 347,81 | -4,87% | 1.693.881,00 |
| 28.02.2025 | 358,68 | 366,54 | 358,00 | 365,61 | 0,95% | 1.194.152,00 |
| 27.02.2025 | 364,64 | 371,75 | 359,30 | 362,16 | -1,06% | 1.434.351,00 |
| 26.02.2025 | 366,33 | 372,66 | 363,08 | 366,03 | -0,19% | 1.239.657,00 |
| 25.02.2025 | 366,41 | 370,25 | 359,19 | 366,72 | -0,41% | 1.358.006,00 |