0,990€
-4,81%
Echtzeit-Aktienkurs Big Lots
Bid:
Ask:
Aktienkurse zur Big Lots Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -2,88% | 218,00 |
| 25.07.2024 | 0,97 | 1,04 | 0,97 | 1,04 | 6,67% | 3.680,00 |
| 24.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,01% | 628,00 |
| 23.07.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,45% | 2.500,00 |
| 22.07.2024 | 1,07 | 1,11 | 1,00 | 1,02 | -6,42% | - |
| 19.07.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 5,83% | 1.055,00 |
| 18.07.2024 | 1,17 | 1,17 | 1,03 | 1,03 | -10,43% | 2.450,00 |
| 17.07.2024 | 1,17 | 1,17 | 1,11 | 1,15 | -12,21% | 715,00 |
| 16.07.2024 | 1,04 | 1,31 | 1,04 | 1,31 | 34,36% | 6.794,00 |
| 15.07.2024 | 0,98 | 0,99 | 0,98 | 0,98 | -3,47% | 462,00 |
| 12.07.2024 | 0,99 | 1,01 | 0,97 | 1,01 | -11,40% | 7.520,00 |
| 11.07.2024 | 0,95 | 1,14 | 0,95 | 1,14 | 11,76% | 7.775,00 |
| 10.07.2024 | 1,11 | 1,11 | 1,00 | 1,02 | -8,93% | 7.080,00 |
| 09.07.2024 | 1,26 | 1,26 | 1,12 | 1,12 | -10,40% | 5.443,00 |
| 08.07.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -5,30% | 680,00 |
| 05.07.2024 | 1,57 | 1,58 | 1,32 | 1,32 | -17,50% | 7.300,00 |
| 04.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 2.000,00 |
| 03.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 9,15% | 1.000,00 |
| 02.07.2024 | 1,53 | 1,53 | 1,42 | 1,42 | -8,09% | 1.100,00 |
| 01.07.2024 | 1,63 | 1,65 | 1,55 | 1,55 | -9,12% | - |
| 28.06.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 3,03% | 2.840,00 |
| 27.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -7,30% | 590,00 |
| 26.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 6,59% | 1.840,00 |
| 25.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | 390,00 |
| 24.06.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -2,27% | 1.900,00 |
| 21.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -8,81% | 6.081,00 |
| 20.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 12,21% | 250,00 |
| 19.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -6,01% | 30,00 |
| 18.06.2024 | 1,87 | 1,90 | 1,83 | 1,83 | -3,68% | 1.301,00 |
| 17.06.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -4,04% | 245,00 |
| 14.06.2024 | 2,16 | 2,16 | 1,98 | 1,98 | -8,33% | 1.755,00 |
| 13.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 303,00 |
| 12.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 50,00 |
| 11.06.2024 | 2,14 | 2,14 | 2,08 | 2,12 | -0,93% | 850,00 |
| 10.06.2024 | 2,38 | 2,46 | 2,14 | 2,14 | -11,57% | 8.680,00 |
| 07.06.2024 | 2,62 | 2,66 | 2,42 | 2,42 | -8,33% | 3.589,00 |
| 06.06.2024 | 2,90 | 2,90 | 2,42 | 2,64 | -14,84% | 3.892,00 |
| 05.06.2024 | 3,02 | 3,14 | 3,02 | 3,10 | -1,90% | 2.600,00 |
| 04.06.2024 | 3,16 | 3,16 | 3,08 | 3,16 | -2,47% | 6.176,00 |
| 03.06.2024 | 3,24 | 3,34 | 3,24 | 3,24 | 0,62% | 3.247,00 |
| 31.05.2024 | 3,14 | 3,22 | 3,14 | 3,22 | -0,62% | 3.900,00 |
| 30.05.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 5,19% | 1.250,00 |
| 29.05.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | 300,00 |
| 28.05.2024 | 3,10 | 3,18 | 3,02 | 3,06 | -1,92% | 4.945,00 |
| 27.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | 226,00 |
| 24.05.2024 | 3,16 | 3,16 | 3,04 | 3,06 | -1,29% | 4.045,00 |
| 23.05.2024 | 3,12 | 3,20 | 3,10 | 3,10 | 0,00% | 2.518,00 |
| 22.05.2024 | 3,12 | 3,12 | 3,10 | 3,10 | -2,52% | 6.000,00 |
| 21.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -4,79% | 500,00 |
| 20.05.2024 | 3,44 | 3,44 | 3,34 | 3,34 | -2,91% | 5.071,00 |
| 17.05.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -4,44% | 292,00 |
| 16.05.2024 | 3,64 | 3,64 | 3,56 | 3,60 | 1,12% | 1.833,00 |
| 15.05.2024 | 4,40 | 4,44 | 3,56 | 3,56 | -15,24% | 4.379,00 |
| 14.05.2024 | 3,50 | 4,88 | 3,50 | 4,20 | 18,64% | 20.939,00 |
| 13.05.2024 | 3,30 | 3,76 | 3,30 | 3,54 | 9,26% | 7.639,00 |
| 10.05.2024 | 3,36 | 3,36 | 3,24 | 3,24 | -0,31% | 4.137,00 |
| 09.05.2024 | 3,19 | 3,31 | 3,15 | 3,25 | 1,56% | - |
| 08.05.2024 | 3,24 | 3,24 | 3,20 | 3,20 | -4,76% | 3.650,00 |
| 07.05.2024 | 3,34 | 3,36 | 3,32 | 3,36 | -0,59% | 385,00 |
| 06.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | 500,00 |
| 03.05.2024 | 3,38 | 3,48 | 3,38 | 3,48 | 4,82% | 1.500,00 |
| 02.05.2024 | 3,24 | 3,32 | 3,24 | 3,32 | 1,84% | 3.500,00 |
| 30.04.2024 | 3,34 | 3,34 | 3,26 | 3,26 | -2,40% | 1.500,00 |
| 29.04.2024 | 3,32 | 3,42 | 3,32 | 3,34 | 3,09% | 755,00 |
| 26.04.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 4,52% | 300,00 |
| 25.04.2024 | 3,16 | 3,16 | 3,10 | 3,10 | -1,90% | 501,00 |
| 24.04.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -2,47% | 1.372,00 |
| 23.04.2024 | 3,38 | 3,42 | 3,20 | 3,24 | -7,43% | 4.886,00 |
| 22.04.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | 1.380,00 |
| 19.04.2024 | 3,48 | 3,52 | 3,44 | 3,52 | 1,73% | 3.115,00 |
| 18.04.2024 | 3,26 | 3,46 | 3,20 | 3,46 | 6,13% | 2.550,00 |
| 17.04.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 7,95% | 60,00 |
| 16.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 1.000,00 |
| 15.04.2024 | 3,30 | 3,30 | 3,02 | 3,02 | -7,93% | 4.837,00 |
| 12.04.2024 | 3,46 | 3,46 | 3,26 | 3,28 | -4,09% | 3.807,00 |
| 11.04.2024 | 3,58 | 3,58 | 3,42 | 3,42 | 2,40% | 2.160,00 |
| 10.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -4,02% | 1.500,00 |
| 09.04.2024 | 3,56 | 3,56 | 3,48 | 3,48 | -4,40% | 2.324,00 |
| 08.04.2024 | 3,50 | 3,64 | 3,50 | 3,64 | 4,00% | 827,00 |
| 05.04.2024 | 3,40 | 3,50 | 3,34 | 3,50 | 3,55% | 3.250,00 |
| 04.04.2024 | 3,62 | 3,70 | 3,38 | 3,38 | -8,40% | 3.795,00 |
| 03.04.2024 | 3,79 | 3,89 | 3,63 | 3,69 | -2,89% | - |
| 02.04.2024 | 4,08 | 4,08 | 3,80 | 3,80 | -3,97% | 1.694,00 |
| 28.03.2024 | 4,02 | 4,02 | 3,96 | 3,96 | 5,32% | 840,00 |
| 27.03.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 4,54% | 500,00 |
| 26.03.2024 | 3,57 | 3,67 | 3,57 | 3,59 | 2,66% | 2.000,00 |
| 25.03.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -1,32% | 1,00 |
| 22.03.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -3,31% | 225,00 |
| 21.03.2024 | 3,76 | 3,83 | 3,61 | 3,67 | -0,37% | - |
| 20.03.2024 | 3,41 | 3,68 | 3,40 | 3,68 | 8,58% | 2.198,00 |
| 19.03.2024 | 3,37 | 3,39 | 3,37 | 3,39 | -1,97% | 850,00 |
| 18.03.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -0,17% | 902,00 |
| 15.03.2024 | 3,42 | 3,47 | 3,28 | 3,47 | -0,57% | 3.022,00 |
| 14.03.2024 | 3,63 | 3,63 | 3,49 | 3,49 | -9,29% | 1.406,00 |
| 13.03.2024 | 3,66 | 3,84 | 3,57 | 3,84 | 1,88% | 1.680,00 |
| 12.03.2024 | 3,78 | 3,80 | 3,75 | 3,77 | -6,98% | 1.650,00 |
| 11.03.2024 | 4,06 | 4,06 | 4,06 | 4,06 | 2,55% | 500,00 |
| 08.03.2024 | 4,51 | 4,51 | 3,95 | 3,95 | -17,04% | 4.735,00 |
| 07.03.2024 | 4,81 | 5,03 | 3,00 | 4,77 | 4,40% | 11.041,00 |
| 06.03.2024 | 4,78 | 4,78 | 4,57 | 4,57 | -7,50% | 850,00 |