372,530$
-0,31%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 375,94 | 377,73 | 367,20 | 372,81 | -0,24% | 2.115.492,00 |
| 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 |
| 03.01.2025 | 375,52 | 382,03 | 373,77 | 378,18 | 1,58% | 1.032.678,00 |
| 02.01.2025 | 381,50 | 385,28 | 371,48 | 372,31 | -2,64% | 1.316.621,00 |
| 31.12.2024 | 384,06 | 386,36 | 380,26 | 382,41 | -0,43% | 1.027.697,00 |
| 30.12.2024 | 380,03 | 389,19 | 377,54 | 384,05 | -0,68% | 1.243.078,00 |
| 27.12.2024 | 382,00 | 387,48 | 380,32 | 386,67 | 0,22% | 1.075.795,00 |
| 26.12.2024 | 384,86 | 389,86 | 384,01 | 385,82 | 0,03% | 1.001.753,00 |
| 24.12.2024 | 385,20 | 386,88 | 383,21 | 385,69 | 0,57% | 496.441,00 |
| 23.12.2024 | 379,90 | 388,40 | 376,79 | 383,49 | 1,07% | 1.825.288,00 |
| 20.12.2024 | 367,99 | 384,16 | 366,95 | 379,42 | 1,57% | 3.167.304,00 |
| 19.12.2024 | 375,00 | 377,50 | 368,66 | 373,54 | 0,40% | 1.643.542,00 |
| 18.12.2024 | 387,00 | 389,67 | 371,88 | 372,07 | -4,74% | 2.065.385,00 |
| 17.12.2024 | 386,11 | 391,49 | 382,00 | 390,59 | 0,22% | 1.394.566,00 |
| 16.12.2024 | 390,91 | 397,66 | 389,01 | 389,74 | -0,48% | 1.472.750,00 |
| 13.12.2024 | 387,01 | 392,60 | 385,00 | 391,63 | 0,59% | 1.442.506,00 |
| 12.12.2024 | 396,73 | 398,24 | 389,17 | 389,33 | -2,61% | 1.554.272,00 |
| 11.12.2024 | 399,47 | 405,16 | 398,08 | 399,75 | 0,67% | 1.338.115,00 |
| 10.12.2024 | 404,00 | 407,55 | 393,00 | 397,10 | -1,90% | 2.250.003,00 |
| 09.12.2024 | 398,68 | 420,21 | 396,45 | 404,79 | 1,30% | 3.659.180,00 |
| 06.12.2024 | 377,00 | 409,70 | 377,00 | 399,60 | 15,89% | 10.951.951,00 |
| 05.12.2024 | 345,48 | 351,38 | 340,69 | 344,81 | 0,74% | 3.727.221,00 |
| 04.12.2024 | 338,84 | 342,94 | 337,14 | 342,27 | 0,47% | 2.009.629,00 |
| 03.12.2024 | 333,56 | 341,42 | 329,74 | 340,66 | 1,87% | 1.870.412,00 |
| 02.12.2024 | 322,91 | 337,30 | 321,83 | 334,40 | 4,28% | 2.299.724,00 |
| 29.11.2024 | 321,93 | 324,16 | 318,47 | 320,66 | 0,36% | 839.228,00 |
| 27.11.2024 | 319,82 | 322,85 | 316,41 | 319,52 | 0,21% | 1.126.435,00 |
| 26.11.2024 | 325,39 | 326,22 | 318,24 | 318,84 | -2,41% | 1.199.609,00 |
| 25.11.2024 | 319,46 | 328,71 | 318,86 | 326,72 | 3,03% | 2.130.615,00 |
| 22.11.2024 | 315,14 | 327,67 | 315,14 | 317,11 | 0,60% | 1.873.197,00 |
| 21.11.2024 | 309,00 | 316,49 | 304,97 | 315,22 | 2,24% | 184.847,00 |
| 20.11.2024 | 298,74 | 309,17 | 298,67 | 308,31 | 2,14% | 1.338.970,00 |
| 19.11.2024 | 305,17 | 307,79 | 298,20 | 301,85 | -2,48% | 2.085.984,00 |
| 18.11.2024 | 322,00 | 322,43 | 307,89 | 309,53 | -3,27% | 1.864.389,00 |
| 15.11.2024 | 330,62 | 331,32 | 319,76 | 320,01 | -3,10% | 1.264.651,00 |
| 14.11.2024 | 328,67 | 334,58 | 324,53 | 330,26 | 0,60% | 1.527.183,00 |
| 13.11.2024 | 323,71 | 334,35 | 321,74 | 328,30 | 2,31% | 1.979.663,00 |
| 12.11.2024 | 317,00 | 322,25 | 314,12 | 320,90 | 0,77% | 1.149.434,00 |
| 11.11.2024 | 310,63 | 320,70 | 308,62 | 318,46 | 3,22% | 2.058.446,00 |
| 08.11.2024 | 315,02 | 316,00 | 308,44 | 308,53 | -2,15% | 1.957.866,00 |
| 07.11.2024 | 316,54 | 323,01 | 312,31 | 315,30 | 0,69% | 1.544.732,00 |
| 06.11.2024 | 320,00 | 321,69 | 310,30 | 313,14 | -1,91% | 2.126.490,00 |
| 05.11.2024 | 317,00 | 320,24 | 316,19 | 319,23 | 0,35% | 1.394.904,00 |
| 04.11.2024 | 320,25 | 322,43 | 316,71 | 318,13 | -0,95% | 2.000.679,00 |
| 01.11.2024 | 299,85 | 322,36 | 297,76 | 321,17 | 7,78% | 3.874.657,00 |
| 31.10.2024 | 302,70 | 303,71 | 294,20 | 297,99 | -1,96% | 1.518.609,00 |
| 30.10.2024 | 303,46 | 308,80 | 301,50 | 303,94 | -0,31% | 1.352.798,00 |
| 29.10.2024 | 307,49 | 307,49 | 303,85 | 304,88 | -0,86% | 1.400.495,00 |
| 28.10.2024 | 306,00 | 310,16 | 304,59 | 307,54 | 1,11% | 1.611.519,00 |
| 25.10.2024 | 302,81 | 313,09 | 302,51 | 304,15 | 1,73% | 2.594.186,00 |
| 24.10.2024 | 295,40 | 299,22 | 294,62 | 298,99 | 2,00% | 1.157.763,00 |
| 23.10.2024 | 297,14 | 297,53 | 290,71 | 293,14 | -1,92% | 1.167.388,00 |
| 22.10.2024 | 298,24 | 304,49 | 296,00 | 298,88 | 0,38% | 2.027.870,00 |
| 21.10.2024 | 291,43 | 299,16 | 291,31 | 297,74 | 2,10% | 2.439.806,00 |
| 18.10.2024 | 283,55 | 291,79 | 282,15 | 291,63 | 2,79% | 1.693.173,00 |
| 17.10.2024 | 294,41 | 295,64 | 283,62 | 283,71 | -3,57% | 2.664.353,00 |
| 16.10.2024 | 287,34 | 295,36 | 286,72 | 294,21 | 2,34% | 2.313.501,00 |
| 15.10.2024 | 286,42 | 292,45 | 285,27 | 287,48 | 0,25% | 1.948.604,00 |
| 14.10.2024 | 278,50 | 287,19 | 272,90 | 286,76 | 3,06% | 1.914.039,00 |
| 11.10.2024 | 272,90 | 279,05 | 272,00 | 278,25 | 1,71% | 1.486.340,00 |
| 10.10.2024 | 273,67 | 274,49 | 268,16 | 273,58 | -0,20% | 1.427.532,00 |
| 09.10.2024 | 277,84 | 278,57 | 272,10 | 274,12 | -0,88% | 1.395.675,00 |
| 08.10.2024 | 271,09 | 279,00 | 268,00 | 276,54 | 1,46% | 1.721.969,00 |
| 07.10.2024 | 270,65 | 273,57 | 264,20 | 272,55 | 0,80% | 2.071.900,00 |
| 04.10.2024 | 267,77 | 274,66 | 267,12 | 270,38 | 2,97% | 2.176.344,00 |
| 03.10.2024 | 258,48 | 262,82 | 256,50 | 262,57 | 0,78% | 1.354.908,00 |
| 02.10.2024 | 264,80 | 265,68 | 259,75 | 260,53 | -2,22% | 1.706.512,00 |
| 01.10.2024 | 267,67 | 269,61 | 261,75 | 266,45 | -1,81% | 1.946.721,00 |
| 30.09.2024 | 278,00 | 281,33 | 271,10 | 271,35 | -3,09% | 1.969.710,00 |
| 27.09.2024 | 273,22 | 283,66 | 272,01 | 280,01 | 4,12% | 2.936.177,00 |
| 26.09.2024 | 269,00 | 270,73 | 265,73 | 268,94 | 3,54% | 1.925.218,00 |
| 25.09.2024 | 263,00 | 264,03 | 257,61 | 259,74 | -1,46% | 1.736.946,00 |
| 24.09.2024 | 266,69 | 271,76 | 262,78 | 263,59 | 1,46% | 1.796.752,00 |
| 23.09.2024 | 263,00 | 264,11 | 259,53 | 259,80 | -1,07% | 1.714.230,00 |
| 20.09.2024 | 270,75 | 270,76 | 261,05 | 262,61 | -3,01% | 2.866.920,00 |
| 19.09.2024 | 275,98 | 281,18 | 269,44 | 270,76 | 0,17% | 1.876.718,00 |
| 18.09.2024 | 269,58 | 274,64 | 266,55 | 270,30 | 0,70% | 1.677.300,00 |
| 17.09.2024 | 266,90 | 270,44 | 264,64 | 268,41 | 1,17% | 1.550.605,00 |
| 16.09.2024 | 266,99 | 267,45 | 260,26 | 265,30 | -0,55% | 1.360.073,00 |
| 13.09.2024 | 261,01 | 268,78 | 260,91 | 266,76 | 2,56% | 1.783.227,00 |
| 12.09.2024 | 254,02 | 260,39 | 253,97 | 260,10 | 1,92% | 1.405.806,00 |
| 11.09.2024 | 248,05 | 255,69 | 243,37 | 255,20 | 3,24% | 1.788.780,00 |
| 10.09.2024 | 249,00 | 249,38 | 244,88 | 247,18 | -0,60% | 1.322.196,00 |
| 09.09.2024 | 253,89 | 258,18 | 247,10 | 248,66 | -2,04% | 1.739.408,00 |
| 06.09.2024 | 262,13 | 265,90 | 250,65 | 253,84 | 0,04% | 2.589.521,00 |
| 05.09.2024 | 255,84 | 257,77 | 252,50 | 253,74 | -0,69% | 1.566.291,00 |
| 04.09.2024 | 254,24 | 257,49 | 251,76 | 255,51 | -1,00% | 2.237.784,00 |
| 03.09.2024 | 258,26 | 261,77 | 251,75 | 258,08 | -0,54% | 2.839.453,00 |
| 30.08.2024 | 269,06 | 270,00 | 249,10 | 259,47 | 0,18% | 7.373.333,00 |
| 29.08.2024 | 261,86 | 263,35 | 258,28 | 259,01 | 0,07% | 3.529.170,00 |
| 28.08.2024 | 266,68 | 267,83 | 255,29 | 258,83 | -4,55% | 2.837.365,00 |
| 27.08.2024 | 270,79 | 272,33 | 268,25 | 271,18 | -0,24% | 1.876.595,00 |