48,875€
4,48%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 46,41 | 49,48 | 46,41 | 49,36 | 5,52% | 239,00 |
| 22.11.2024 | 45,50 | 47,00 | 45,10 | 46,78 | 3,47% | 231,00 |
| 21.11.2024 | 44,83 | 45,34 | 44,23 | 45,21 | 1,87% | - |
| 20.11.2024 | 44,79 | 44,92 | 43,77 | 44,38 | -0,14% | - |
| 19.11.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 0,05% | 4,00 |
| 18.11.2024 | 44,82 | 44,82 | 44,42 | 44,42 | -3,48% | 1.000,00 |
| 15.11.2024 | 46,01 | 46,02 | 46,01 | 46,02 | -1,18% | 576,00 |
| 14.11.2024 | 45,88 | 46,57 | 45,88 | 46,57 | -0,77% | 270,00 |
| 13.11.2024 | 45,21 | 46,93 | 45,21 | 46,93 | 5,06% | 60,00 |
| 12.11.2024 | 44,92 | 44,92 | 44,67 | 44,67 | 2,93% | 400,00 |
| 11.11.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 2,26% | 679,00 |
| 07.11.2024 | 42,81 | 42,81 | 42,44 | 42,44 | 0,88% | 114,00 |
| 06.11.2024 | 42,55 | 42,55 | 42,07 | 42,07 | 5,60% | 425,00 |
| 05.11.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 4,32% | 1,00 |
| 04.11.2024 | 38,19 | 38,19 | 38,19 | 38,19 | -2,05% | 1,00 |
| 01.11.2024 | 39,76 | 39,76 | 38,99 | 38,99 | -3,06% | 51,00 |
| 30.10.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -0,15% | 80,00 |
| 29.10.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,73% | 4,00 |
| 28.10.2024 | 39,71 | 39,99 | 39,71 | 39,99 | 2,49% | 30,00 |
| 25.10.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -1,98% | 1,00 |
| 23.10.2024 | 39,50 | 39,81 | 39,50 | 39,81 | -1,99% | 266,00 |
| 21.10.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -0,39% | 40,00 |
| 18.10.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -0,63% | 50,00 |
| 17.10.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 0,74% | 33,00 |
| 16.10.2024 | 40,30 | 40,74 | 40,30 | 40,74 | 4,78% | 86,00 |
| 09.10.2024 | 38,88 | 38,88 | 38,88 | 38,88 | 0,57% | 75,00 |
| 08.10.2024 | 38,55 | 38,66 | 38,55 | 38,66 | 1,82% | 140,00 |
| 07.10.2024 | 38,33 | 38,33 | 37,97 | 37,97 | -0,05% | 41,00 |
| 04.10.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,96% | 22,00 |
| 03.10.2024 | 37,37 | 38,36 | 37,37 | 38,36 | 0,95% | 121,00 |
| 02.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -5,09% | 10,00 |
| 01.10.2024 | 39,96 | 40,04 | 39,96 | 40,04 | 1,78% | 8,00 |
| 27.09.2024 | 38,17 | 39,34 | 38,17 | 39,34 | 0,95% | 53,00 |
| 23.09.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -1,09% | 25,00 |
| 20.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,82% | 32,00 |
| 19.09.2024 | 40,12 | 40,13 | 40,12 | 40,13 | 0,63% | 37,00 |
| 18.09.2024 | 40,59 | 40,59 | 39,88 | 39,88 | 0,96% | 393,00 |
| 16.09.2024 | 40,11 | 40,11 | 39,50 | 39,50 | -0,05% | 28,00 |
| 13.09.2024 | 39,58 | 39,58 | 39,52 | 39,52 | 5,95% | 350,00 |
| 12.09.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,53% | 50,00 |
| 11.09.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,05% | 25,00 |
| 09.09.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 2,96% | 150,00 |
| 05.09.2024 | 36,75 | 36,77 | 36,75 | 36,77 | -1,61% | 80,00 |
| 03.09.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -2,38% | 1,00 |
| 02.09.2024 | 38,41 | 38,41 | 38,28 | 38,28 | 0,29% | 51,00 |
| 28.08.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -2,15% | 41,00 |
| 26.08.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -3,20% | 250,00 |
| 23.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 6,22% | 6,00 |
| 20.08.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -3,12% | 25,00 |
| 16.08.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,33% | 12,00 |
| 15.08.2024 | 38,78 | 39,03 | 38,78 | 39,03 | 3,64% | 161,00 |
| 12.08.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 1,07% | 5,00 |
| 09.08.2024 | 37,26 | 37,26 | 37,26 | 37,26 | 1,14% | 84,00 |
| 08.08.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 5,38% | 10,00 |
| 05.08.2024 | 34,65 | 34,96 | 34,65 | 34,96 | -6,00% | 59,00 |
| 02.08.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -5,87% | 1,00 |
| 01.08.2024 | 40,42 | 40,42 | 39,51 | 39,51 | 0,87% | 51,00 |
| 31.07.2024 | 40,26 | 40,26 | 38,85 | 39,17 | -1,34% | 287,00 |
| 30.07.2024 | 38,47 | 39,70 | 38,47 | 39,70 | 3,76% | 278,00 |
| 29.07.2024 | 38,09 | 38,26 | 38,09 | 38,26 | 1,30% | 243,00 |
| 26.07.2024 | 37,78 | 37,78 | 37,77 | 37,77 | 3,82% | 100,00 |
| 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 |