293,000€
0,46%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 305,00 | 306,00 | 290,90 | 291,65 | -4,14% | 1.199,00 |
| 15.11.2024 | 311,90 | 313,60 | 304,25 | 304,25 | -3,54% | 272,00 |
| 14.11.2024 | 310,05 | 317,35 | 308,60 | 315,40 | 1,84% | 503,00 |
| 13.11.2024 | 302,50 | 316,85 | 299,95 | 309,70 | 2,36% | 1.533,00 |
| 12.11.2024 | 300,65 | 302,55 | 297,00 | 302,55 | 1,10% | 697,00 |
| 11.11.2024 | 289,60 | 300,10 | 287,90 | 299,25 | 3,08% | 1.170,00 |
| 08.11.2024 | 291,75 | 294,00 | 288,15 | 290,30 | -0,31% | 1.062,00 |
| 07.11.2024 | 293,45 | 297,80 | 290,80 | 291,20 | -0,92% | 299,00 |
| 06.11.2024 | 299,75 | 302,20 | 289,70 | 293,90 | 0,69% | 1.442,00 |
| 05.11.2024 | 291,90 | 293,95 | 290,55 | 291,90 | 0,14% | 379,00 |
| 04.11.2024 | 294,80 | 295,00 | 290,45 | 291,50 | -1,54% | 734,00 |
| 01.11.2024 | 274,00 | 297,75 | 273,65 | 296,05 | 7,89% | 1.386,00 |
| 31.10.2024 | 278,90 | 279,05 | 271,95 | 274,40 | -1,63% | 877,00 |
| 30.10.2024 | 283,05 | 283,75 | 278,95 | 278,95 | -0,75% | 843,00 |
| 29.10.2024 | 285,75 | 285,85 | 281,05 | 281,05 | -1,44% | 369,00 |
| 28.10.2024 | 284,70 | 285,70 | 281,80 | 285,15 | 1,05% | 778,00 |
| 25.10.2024 | 277,10 | 288,95 | 277,10 | 282,20 | 2,90% | 1.133,00 |
| 24.10.2024 | 273,45 | 275,80 | 272,55 | 274,25 | 0,83% | 668,00 |
| 23.10.2024 | 277,45 | 278,60 | 269,50 | 272,00 | -1,54% | 521,00 |
| 22.10.2024 | 275,30 | 282,00 | 273,20 | 276,25 | 0,27% | 1.351,00 |
| 21.10.2024 | 267,85 | 276,90 | 267,65 | 275,50 | 3,49% | 1.188,00 |
| 18.10.2024 | 263,10 | 266,20 | 260,45 | 266,20 | 0,80% | 211,00 |
| 17.10.2024 | 271,15 | 272,40 | 264,10 | 264,10 | -2,73% | 563,00 |
| 16.10.2024 | 263,60 | 271,95 | 263,25 | 271,50 | 1,72% | 970,00 |
| 15.10.2024 | 263,05 | 268,08 | 261,35 | 266,90 | 1,46% | - |
| 14.10.2024 | 254,95 | 263,45 | 250,95 | 263,05 | 3,56% | 1.114,00 |
| 11.10.2024 | 250,85 | 254,30 | 248,30 | 254,00 | 1,60% | 430,00 |
| 10.10.2024 | 249,95 | 250,70 | 248,75 | 250,00 | -1,03% | 256,00 |
| 09.10.2024 | 250,40 | 253,35 | 248,95 | 252,60 | 0,44% | 361,00 |
| 08.10.2024 | 247,00 | 252,65 | 244,95 | 251,50 | 1,13% | 656,00 |
| 07.10.2024 | 247,05 | 248,70 | 242,25 | 248,70 | 1,18% | 502,00 |
| 04.10.2024 | 237,75 | 249,00 | 237,75 | 245,80 | 5,18% | 740,00 |
| 03.10.2024 | 236,65 | 237,50 | 233,70 | 233,70 | -1,06% | 269,00 |
| 02.10.2024 | 237,10 | 239,65 | 235,45 | 236,20 | -2,03% | 776,00 |
| 01.10.2024 | 243,90 | 246,40 | 237,15 | 241,10 | -1,19% | 600,00 |
| 30.09.2024 | 250,90 | 254,65 | 244,00 | 244,00 | -2,69% | 1.747,00 |
| 27.09.2024 | 241,05 | 254,00 | 239,70 | 250,75 | 4,11% | 1.381,00 |
| 26.09.2024 | 237,15 | 242,25 | 235,05 | 240,85 | 2,82% | 636,00 |
| 25.09.2024 | 235,25 | 236,75 | 232,25 | 234,25 | -0,85% | 353,00 |
| 24.09.2024 | 234,90 | 242,25 | 233,15 | 236,25 | 0,96% | 533,00 |
| 23.09.2024 | 237,45 | 238,45 | 234,00 | 234,00 | -0,28% | 590,00 |
| 20.09.2024 | 242,90 | 243,45 | 233,50 | 234,65 | -3,58% | 1.071,00 |
| 19.09.2024 | 245,75 | 251,05 | 242,50 | 243,35 | -0,49% | 939,00 |
| 18.09.2024 | 242,40 | 245,00 | 239,85 | 244,55 | 1,33% | 618,00 |
| 17.09.2024 | 239,05 | 241,50 | 238,05 | 241,35 | 2,14% | 409,00 |
| 16.09.2024 | 240,05 | 241,60 | 235,00 | 236,30 | -1,95% | 416,00 |
| 13.09.2024 | 235,45 | 241,80 | 233,75 | 241,00 | 2,73% | 652,00 |
| 12.09.2024 | 233,30 | 234,60 | 231,50 | 234,60 | 2,00% | 104,00 |
| 11.09.2024 | 222,45 | 230,00 | 222,40 | 230,00 | 2,72% | 218,00 |
| 10.09.2024 | 224,85 | 227,05 | 222,45 | 223,90 | -0,22% | 289,00 |
| 09.09.2024 | 231,45 | 233,75 | 224,40 | 224,40 | -2,29% | 463,00 |
| 06.09.2024 | 228,15 | 236,35 | 226,30 | 229,65 | -0,28% | 1.367,00 |
| 05.09.2024 | 229,95 | 231,25 | 227,90 | 230,30 | -0,35% | 210,00 |
| 04.09.2024 | 232,25 | 233,10 | 229,90 | 231,10 | -1,51% | 248,00 |
| 03.09.2024 | 234,00 | 237,40 | 227,50 | 234,65 | 1,06% | 464,00 |
| 02.09.2024 | 233,00 | 234,60 | 231,10 | 232,20 | -0,41% | 436,00 |
| 30.08.2024 | 242,05 | 246,00 | 225,90 | 233,15 | -0,36% | 2.197,00 |
| 29.08.2024 | 230,85 | 237,25 | 230,85 | 234,00 | 0,32% | 1.343,00 |
| 28.08.2024 | 243,95 | 244,50 | 230,05 | 233,25 | -3,93% | 1.298,00 |
| 27.08.2024 | 244,90 | 245,80 | 240,80 | 242,80 | -0,90% | 861,00 |
| 26.08.2024 | 239,70 | 246,20 | 239,70 | 245,00 | 2,55% | 1.123,00 |
| 23.08.2024 | 239,10 | 241,45 | 237,55 | 238,90 | 0,80% | 801,00 |
| 22.08.2024 | 239,00 | 240,50 | 237,00 | 237,00 | -1,17% | 451,00 |
| 21.08.2024 | 235,45 | 242,15 | 235,05 | 239,80 | 2,17% | 1.160,00 |
| 20.08.2024 | 235,15 | 235,50 | 232,05 | 234,70 | 0,30% | 697,00 |
| 19.08.2024 | 234,85 | 238,30 | 234,00 | 234,00 | -0,06% | 1.359,00 |
| 16.08.2024 | 236,45 | 236,70 | 233,00 | 234,15 | -0,13% | 813,00 |
| 15.08.2024 | 221,55 | 235,60 | 219,00 | 234,45 | 6,69% | 2.153,00 |
| 14.08.2024 | 221,25 | 221,65 | 219,35 | 219,75 | -0,11% | 242,00 |
| 13.08.2024 | 219,15 | 223,85 | 219,15 | 220,00 | 0,09% | 861,00 |
| 12.08.2024 | 220,00 | 224,00 | 217,00 | 219,80 | 0,30% | 628,00 |
| 09.08.2024 | 221,05 | 223,45 | 218,00 | 219,15 | -1,37% | 634,00 |
| 08.08.2024 | 213,75 | 222,45 | 211,25 | 222,20 | 3,47% | 289,00 |
| 07.08.2024 | 218,45 | 223,55 | 214,40 | 214,75 | -1,47% | 853,00 |
| 06.08.2024 | 216,30 | 219,15 | 215,00 | 217,95 | 2,11% | 428,00 |
| 05.08.2024 | 206,60 | 215,55 | 201,20 | 213,45 | -1,48% | 1.387,00 |
| 02.08.2024 | 226,50 | 227,70 | 214,80 | 216,65 | -5,31% | 1.266,00 |
| 01.08.2024 | 241,55 | 241,55 | 228,80 | 228,80 | -4,49% | 399,00 |
| 31.07.2024 | 240,35 | 240,40 | 236,70 | 239,55 | 0,78% | 579,00 |
| 30.07.2024 | 239,95 | 240,40 | 235,50 | 237,70 | -0,73% | 263,00 |
| 29.07.2024 | 235,35 | 240,80 | 234,35 | 239,45 | 3,10% | 464,00 |
| 26.07.2024 | 228,65 | 236,00 | 228,00 | 232,25 | 0,89% | 977,00 |
| 25.07.2024 | 251,95 | 251,95 | 227,00 | 230,20 | -8,47% | 2.681,00 |
| 24.07.2024 | 258,10 | 260,10 | 247,80 | 251,50 | -3,27% | 653,00 |
| 23.07.2024 | 261,65 | 264,30 | 260,00 | 260,00 | -0,82% | 361,00 |
| 22.07.2024 | 259,30 | 263,35 | 257,90 | 262,15 | 1,79% | 506,00 |
| 19.07.2024 | 264,10 | 264,30 | 256,60 | 257,55 | -1,57% | 292,00 |
| 18.07.2024 | 269,65 | 270,60 | 261,65 | 261,65 | -2,08% | 287,00 |
| 17.07.2024 | 267,30 | 268,20 | 265,00 | 267,20 | 0,15% | 678,00 |
| 16.07.2024 | 261,95 | 266,80 | 260,00 | 266,80 | 2,14% | 843,00 |
| 15.07.2024 | 269,05 | 269,65 | 259,15 | 261,20 | -2,36% | 439,00 |
| 12.07.2024 | 266,95 | 268,75 | 264,05 | 267,50 | 0,75% | 370,00 |
| 11.07.2024 | 266,70 | 272,05 | 265,50 | 265,50 | -0,38% | 292,00 |
| 10.07.2024 | 268,05 | 269,45 | 262,35 | 266,50 | -0,39% | 936,00 |
| 09.07.2024 | 273,60 | 274,45 | 266,70 | 267,55 | -1,62% | 469,00 |
| 08.07.2024 | 274,95 | 277,60 | 271,95 | 271,95 | -1,32% | 622,00 |
| 05.07.2024 | 277,05 | 279,25 | 274,00 | 275,60 | -0,83% | 165,00 |
| 04.07.2024 | 277,30 | 278,95 | 276,80 | 277,90 | 0,13% | 153,00 |
| 03.07.2024 | 281,00 | 281,80 | 277,55 | 277,55 | -1,49% | 149,00 |
| 02.07.2024 | 282,25 | 282,60 | 279,80 | 281,75 | 0,63% | 192,00 |