316,570$
-0,16%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 364,00 | 372,41 | 360,00 | 368,22 | 2,58% | 1.999.812,00 |
| 21.02.2025 | 366,00 | 366,99 | 354,29 | 358,97 | -1,87% | 1.400.582,00 |
| 20.02.2025 | 367,21 | 369,53 | 359,10 | 365,82 | -0,38% | 1.462.280,00 |
| 19.02.2025 | 370,11 | 374,41 | 362,87 | 367,22 | -1,40% | 1.421.738,00 |
| 18.02.2025 | 365,68 | 372,94 | 354,05 | 372,44 | 1,57% | 2.161.205,00 |
| 14.02.2025 | 393,52 | 393,54 | 365,62 | 366,68 | -6,18% | 3.310.326,00 |
| 13.02.2025 | 400,01 | 400,01 | 390,02 | 390,85 | -1,09% | 1.155.790,00 |
| 12.02.2025 | 392,95 | 399,78 | 390,30 | 395,16 | -0,62% | 1.168.846,00 |
| 11.02.2025 | 398,17 | 403,21 | 397,13 | 397,63 | -0,52% | 847.840,00 |
| 10.02.2025 | 398,10 | 401,07 | 387,28 | 399,71 | 0,40% | 1.341.213,00 |
| 07.02.2025 | 414,14 | 414,14 | 396,73 | 398,10 | -3,33% | 1.487.987,00 |
| 06.02.2025 | 416,25 | 417,11 | 407,74 | 411,83 | -0,23% | 1.235.760,00 |
| 05.02.2025 | 415,98 | 417,00 | 411,07 | 412,80 | -0,75% | 1.184.773,00 |
| 04.02.2025 | 409,24 | 417,91 | 408,43 | 415,90 | 1,37% | 1.086.193,00 |
| 03.02.2025 | 404,50 | 413,14 | 399,48 | 410,29 | -0,94% | 1.748.360,00 |
| 31.01.2025 | 419,11 | 422,87 | 412,00 | 414,20 | -1,65% | 1.297.961,00 |
| 30.01.2025 | 415,00 | 423,32 | 413,51 | 421,16 | 2,43% | 1.423.504,00 |
| 29.01.2025 | 410,38 | 413,55 | 407,60 | 411,16 | 0,42% | 904.541,00 |
| 28.01.2025 | 404,39 | 416,00 | 403,23 | 409,42 | 1,62% | 1.658.839,00 |
| 27.01.2025 | 395,48 | 408,12 | 394,50 | 402,90 | 0,72% | 2.289.251,00 |
| 24.01.2025 | 390,12 | 400,79 | 385,73 | 400,03 | 3,14% | 1.969.629,00 |
| 23.01.2025 | 383,45 | 389,50 | 379,31 | 387,85 | 1,31% | 1.427.806,00 |
| 22.01.2025 | 371,99 | 383,38 | 370,00 | 382,82 | 2,69% | 1.633.815,00 |
| 21.01.2025 | 375,94 | 377,73 | 367,20 | 372,81 | -0,24% | 2.091.901,00 |
| 17.01.2025 | 378,27 | 378,53 | 373,04 | 373,70 | 0,73% | 1.344.060,00 |
| 16.01.2025 | 377,67 | 377,86 | 367,15 | 370,99 | -1,51% | 1.801.675,00 |
| 15.01.2025 | 391,54 | 393,35 | 374,40 | 376,66 | -3,11% | 2.168.595,00 |
| 14.01.2025 | 400,00 | 401,95 | 384,06 | 388,74 | -2,54% | 2.528.448,00 |
| 13.01.2025 | 401,92 | 404,75 | 389,48 | 398,86 | 0,86% | 2.067.152,00 |
| 10.01.2025 | 391,76 | 397,35 | 388,67 | 395,47 | 0,65% | 1.322.082,00 |
| 08.01.2025 | 390,00 | 393,22 | 386,18 | 392,92 | -0,14% | 973.724,00 |
| 07.01.2025 | 403,87 | 414,82 | 393,15 | 393,46 | -0,47% | 1.807.025,00 |
| 06.01.2025 | 381,42 | 396,59 | 381,42 | 395,31 | 4,53% | 1.710.224,00 |