343,125€
-0,59%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 346,75 | 352,45 | 339,05 | 339,60 | -1,61% | 338,00 |
| 20.02.2025 | 350,00 | 353,30 | 343,55 | 345,15 | -1,05% | 124,00 |
| 19.02.2025 | 354,35 | 359,00 | 347,90 | 348,80 | -1,75% | 156,00 |
| 18.02.2025 | 350,35 | 355,00 | 339,65 | 355,00 | 1,84% | 432,00 |
| 17.02.2025 | 348,95 | 353,30 | 348,60 | 348,60 | -0,39% | 243,00 |
| 14.02.2025 | 371,95 | 372,20 | 348,75 | 349,95 | -6,23% | 817,00 |
| 13.02.2025 | 378,50 | 381,95 | 373,20 | 373,20 | -1,75% | 160,00 |
| 12.02.2025 | 382,55 | 386,95 | 376,05 | 379,85 | -1,56% | 332,00 |
| 11.02.2025 | 384,30 | 388,50 | 383,90 | 385,85 | -0,21% | 293,00 |
| 10.02.2025 | 385,65 | 391,15 | 377,85 | 386,65 | 0,34% | 130,00 |
| 07.02.2025 | 398,15 | 398,15 | 384,80 | 385,35 | -2,81% | 120,00 |
| 06.02.2025 | 396,10 | 400,00 | 393,95 | 396,50 | -0,21% | 137,00 |
| 05.02.2025 | 393,85 | 401,60 | 393,85 | 397,35 | -0,79% | 113,00 |
| 04.02.2025 | 398,75 | 401,70 | 393,00 | 400,50 | 0,12% | 1.175,00 |
| 03.02.2025 | 389,75 | 400,00 | 384,55 | 400,00 | 0,63% | 1.366,00 |
| 31.01.2025 | 409,65 | 409,65 | 396,65 | 397,50 | -1,61% | 892,00 |
| 30.01.2025 | 396,45 | 405,85 | 395,10 | 404,00 | 1,79% | 219,00 |
| 29.01.2025 | 395,00 | 397,35 | 392,25 | 396,90 | 1,24% | 604,00 |
| 28.01.2025 | 384,85 | 398,95 | 384,85 | 392,05 | 2,04% | 317,00 |
| 27.01.2025 | 374,65 | 386,30 | 371,00 | 384,20 | 0,54% | 694,00 |
| 24.01.2025 | 369,20 | 382,15 | 366,65 | 382,15 | 2,59% | 459,00 |
| 23.01.2025 | 367,80 | 373,60 | 364,55 | 372,50 | 1,98% | 404,00 |
| 22.01.2025 | 359,30 | 366,65 | 357,50 | 365,25 | 2,12% | 339,00 |
| 21.01.2025 | 361,80 | 361,80 | 355,00 | 357,65 | -1,31% | 95,00 |
| 20.01.2025 | 361,25 | 364,15 | 359,25 | 362,40 | -0,56% | 147,00 |
| 17.01.2025 | 360,05 | 366,10 | 359,05 | 364,45 | 0,21% | 659,00 |
| 16.01.2025 | 365,75 | 369,85 | 356,15 | 363,70 | -1,13% | 471,00 |
| 15.01.2025 | 376,85 | 379,50 | 364,85 | 367,85 | -3,68% | 1.352,00 |
| 14.01.2025 | 389,40 | 391,45 | 374,15 | 381,90 | -2,74% | 246,00 |
| 13.01.2025 | 386,30 | 410,55 | 381,60 | 392,65 | 1,58% | 1.431,00 |
| 10.01.2025 | 376,35 | 388,25 | 376,35 | 386,55 | 2,18% | 736,00 |
| 09.01.2025 | 379,00 | 381,70 | 378,30 | 378,30 | -0,71% | 93,00 |
| 08.01.2025 | 381,05 | 383,75 | 376,60 | 381,00 | -0,18% | 271,00 |
| 07.01.2025 | 380,20 | 397,50 | 378,20 | 381,70 | 0,45% | 607,00 |
| 06.01.2025 | 366,10 | 380,00 | 363,50 | 380,00 | 3,27% | 583,00 |
| 03.01.2025 | 361,55 | 369,00 | 360,05 | 367,95 | 1,50% | 385,00 |
| 02.01.2025 | 368,10 | 373,70 | 362,15 | 362,50 | -0,79% | 571,00 |
| 30.12.2024 | 371,10 | 371,10 | 363,85 | 365,40 | -1,31% | 516,00 |
| 27.12.2024 | 368,95 | 371,50 | 366,00 | 370,25 | 0,87% | 363,00 |
| 23.12.2024 | 365,05 | 371,10 | 363,40 | 367,05 | 0,30% | 616,00 |
| 20.12.2024 | 357,10 | 368,20 | 347,00 | 365,95 | 1,91% | 1.074,00 |
| 19.12.2024 | 357,25 | 362,15 | 355,45 | 359,10 | 0,10% | 377,00 |
| 18.12.2024 | 373,30 | 375,40 | 358,75 | 358,75 | -3,65% | 527,00 |
| 17.12.2024 | 369,10 | 374,65 | 366,00 | 372,35 | 0,59% | 720,00 |
| 16.12.2024 | 372,85 | 377,70 | 370,15 | 370,15 | -0,72% | 582,00 |
| 13.12.2024 | 371,30 | 373,85 | 365,00 | 372,85 | 0,03% | 692,00 |
| 12.12.2024 | 378,00 | 380,00 | 370,50 | 372,75 | -2,06% | 739,00 |
| 11.12.2024 | 376,60 | 385,15 | 376,60 | 380,60 | 0,87% | 705,00 |
| 10.12.2024 | 384,00 | 387,80 | 375,05 | 377,30 | -1,82% | 750,00 |
| 09.12.2024 | 376,15 | 395,65 | 375,00 | 384,30 | 1,24% | 2.547,00 |
| 06.12.2024 | 354,50 | 387,50 | 351,50 | 379,60 | 16,00% | 4.463,00 |
| 05.12.2024 | 323,85 | 327,45 | 321,80 | 327,25 | 1,07% | 681,00 |
| 04.12.2024 | 324,30 | 326,50 | 320,65 | 323,80 | -0,06% | 435,00 |
| 03.12.2024 | 318,00 | 324,00 | 314,60 | 324,00 | 2,22% | 691,00 |
| 02.12.2024 | 303,10 | 321,95 | 303,10 | 316,95 | 5,00% | 540,00 |
| 29.11.2024 | 302,35 | 305,00 | 301,80 | 301,85 | -0,98% | 565,00 |
| 28.11.2024 | 304,95 | 304,95 | 302,85 | 304,85 | 0,94% | 78,00 |
| 27.11.2024 | 303,50 | 305,25 | 298,80 | 302,00 | -0,56% | 201,00 |
| 26.11.2024 | 310,85 | 312,85 | 303,55 | 303,70 | -2,46% | 419,00 |
| 25.11.2024 | 305,15 | 312,00 | 302,80 | 311,35 | 2,08% | 492,00 |
| 22.11.2024 | 299,75 | 314,45 | 298,60 | 305,00 | 2,42% | 596,00 |
| 21.11.2024 | 291,65 | 297,95 | 289,30 | 297,80 | 1,62% | - |
| 20.11.2024 | 287,50 | 293,05 | 283,00 | 293,05 | 2,99% | 223,00 |
| 19.11.2024 | 292,25 | 293,15 | 282,05 | 284,55 | -2,43% | 1.004,00 |
| 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 |