38,280€
5,22%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 37,78 | 37,78 | 37,77 | 37,77 | 2,65% | 100,00 |
| 25.07.2024 | 36,10 | 37,18 | 35,94 | 36,80 | 1,14% | - |
| 24.07.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,52% | 91,00 |
| 23.07.2024 | 36,57 | 36,57 | 36,57 | 36,57 | 4,37% | 20,00 |
| 22.07.2024 | 34,53 | 35,04 | 34,53 | 35,04 | -3,42% | 40,00 |
| 17.07.2024 | 36,28 | 36,28 | 36,28 | 36,28 | 1,88% | 7,00 |
| 12.07.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,25% | 10,00 |
| 11.07.2024 | 34,25 | 35,74 | 34,25 | 35,70 | 8,18% | 872,00 |
| 05.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 100,00 |
| 03.07.2024 | 33,72 | 33,72 | 33,60 | 33,60 | 1,05% | 285,00 |
| 02.07.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -4,76% | 1,00 |
| 01.07.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 1,22% | 1,00 |
| 28.06.2024 | 34,27 | 34,49 | 34,15 | 34,49 | 1,00% | 815,00 |
| 26.06.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,21% | 33,00 |
| 25.06.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 1,32% | 115,00 |
| 24.06.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -3,40% | 30,00 |
| 21.06.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 0,20% | 30,00 |
| 20.06.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 2,47% | 120,00 |
| 19.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 5,17% | 1,00 |
| 17.06.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -1,54% | 48,00 |
| 14.06.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -2,27% | 30,00 |
| 12.06.2024 | 32,88 | 33,99 | 32,88 | 33,99 | 2,69% | 29,00 |
| 10.06.2024 | 33,68 | 33,68 | 33,07 | 33,10 | -5,81% | 188,00 |
| 05.06.2024 | 34,06 | 35,14 | 34,06 | 35,14 | 3,35% | 443,00 |
| 30.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,74% | 55,00 |
| 29.05.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -1,75% | 15,00 |
| 27.05.2024 | 33,36 | 34,92 | 33,36 | 34,35 | 1,12% | 346,00 |
| 23.05.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -3,03% | 7,00 |
| 22.05.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 1,21% | 15,00 |
| 21.05.2024 | 34,79 | 34,79 | 34,61 | 34,61 | 0,67% | 138,00 |
| 20.05.2024 | 34,35 | 34,38 | 34,35 | 34,38 | -0,84% | 105,00 |
| 15.05.2024 | 36,48 | 36,66 | 34,67 | 34,67 | -3,43% | 369,00 |
| 09.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,03% | 55,00 |
| 08.05.2024 | 35,89 | 35,89 | 35,89 | 35,89 | -0,55% | 107,00 |
| 06.05.2024 | 36,09 | 36,09 | 36,09 | 36,09 | 3,17% | 30,00 |
| 03.05.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,03% | 30,00 |
| 02.05.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -1,19% | 1,00 |
| 30.04.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 0,17% | 50,00 |
| 29.04.2024 | 35,35 | 35,35 | 35,33 | 35,33 | 2,35% | 143,00 |
| 19.04.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -1,40% | 20,00 |
| 18.04.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 1,36% | 145,00 |
| 17.04.2024 | 34,23 | 34,54 | 34,23 | 34,54 | 2,10% | 295,00 |
| 16.04.2024 | 34,17 | 34,17 | 33,83 | 33,83 | -3,51% | 566,00 |
| 15.04.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,31% | 56,00 |
| 11.04.2024 | 35,17 | 35,17 | 35,17 | 35,17 | -2,03% | 57,00 |
| 09.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,42% | 20,00 |
| 04.04.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 1,59% | 10,00 |
| 03.04.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -3,32% | 140,00 |
| 27.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 17,00 |
| 26.03.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -1,65% | 124,00 |
| 21.03.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 2,25% | 39,00 |
| 18.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 170,00 |
| 14.03.2024 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | 33,00 |
| 12.03.2024 | 34,60 | 35,00 | 33,80 | 35,00 | -7,41% | 506,00 |
| 05.03.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,53% | 47,00 |
| 01.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 3,00 |
| 29.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 56,00 |
| 28.02.2024 | 38,40 | 38,40 | 37,80 | 37,80 | 0,53% | 186,00 |
| 26.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 28,00 |
| 23.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 10,00 |
| 20.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 1,00 |
| 15.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 34,00 |
| 09.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 74,00 |
| 07.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 173,00 |
| 06.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 100,00 |
| 05.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 7,00 |
| 31.01.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 1,15% | 41,00 |
| 30.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | 100,00 |
| 29.01.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | 160,00 |
| 25.01.2024 | 33,80 | 34,40 | 33,80 | 34,00 | 2,41% | 1.940,00 |
| 24.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 10,00 |
| 23.01.2024 | 34,00 | 34,00 | 33,40 | 33,40 | 0,60% | 596,00 |
| 19.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 10,00 |
| 18.01.2024 | 33,60 | 33,60 | 32,80 | 32,80 | -2,38% | 120,00 |
| 17.01.2024 | 33,40 | 33,80 | 33,40 | 33,60 | -5,08% | 900,00 |
| 16.01.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -1,12% | 120,00 |
| 15.01.2024 | 35,80 | 35,80 | 35,00 | 35,80 | -1,65% | 2.664,00 |
| 12.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 35,00 |
| 11.01.2024 | 39,20 | 39,20 | 36,00 | 36,00 | -8,63% | 1.220,00 |
| 10.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 25,00 |
| 09.01.2024 | 40,40 | 40,60 | 39,40 | 39,40 | -3,43% | 92,00 |
| 08.01.2024 | 41,20 | 41,20 | 40,80 | 40,80 | -1,45% | 275,00 |
| 05.01.2024 | 41,60 | 41,60 | 41,00 | 41,40 | -0,96% | 539,00 |
| 04.01.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -1,88% | 138,00 |
| 03.01.2024 | 44,00 | 44,00 | 42,60 | 42,60 | -2,29% | 115,00 |
| 02.01.2024 | 43,80 | 43,80 | 43,60 | 43,60 | 0,93% | 165,00 |
| 29.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 3,00 |
| 28.12.2023 | 42,80 | 43,00 | 42,80 | 43,00 | 0,00% | 97,00 |
| 27.12.2023 | 43,00 | 43,00 | 42,80 | 43,00 | 1,90% | 145,00 |
| 21.12.2023 | 42,00 | 42,40 | 42,00 | 42,20 | -0,94% | 692,00 |
| 20.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | 35,00 |
| 19.12.2023 | 41,60 | 41,80 | 41,60 | 41,80 | 1,95% | 430,00 |
| 18.12.2023 | 41,00 | 41,40 | 41,00 | 41,00 | 0,00% | 327,00 |
| 15.12.2023 | 40,80 | 41,40 | 40,80 | 41,00 | 1,99% | 685,00 |
| 14.12.2023 | 39,60 | 40,20 | 39,60 | 40,20 | 2,03% | 139,00 |
| 13.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 166,00 |
| 11.12.2023 | 39,20 | 39,80 | 39,00 | 39,20 | -1,51% | 1.182,00 |
| 08.12.2023 | 39,00 | 39,80 | 39,00 | 39,80 | 2,58% | 290,00 |
| 07.12.2023 | 38,80 | 38,80 | 37,60 | 38,80 | 0,00% | 942,00 |
| 06.12.2023 | 39,00 | 39,00 | 38,60 | 38,80 | 3,74% | 260,00 |