230,229$
-0,31%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 229,61 | 233,27 | 229,61 | 230,30 | -0,28% | - |
10.06.2024 | 226,46 | 231,67 | 224,50 | 230,95 | 0,76% | 1.753.630,00 |
07.06.2024 | 233,14 | 234,31 | 228,38 | 229,21 | -2,01% | 1.054.931,00 |
06.06.2024 | 233,49 | 237,12 | 232,43 | 233,90 | -0,68% | 806.030,00 |
05.06.2024 | 230,15 | 236,32 | 229,30 | 235,49 | 2,84% | 834.475,00 |
04.06.2024 | 234,05 | 235,40 | 228,06 | 228,98 | -2,17% | 1.285.798,00 |
03.06.2024 | 242,00 | 242,06 | 233,71 | 234,06 | -2,50% | 1.578.500,00 |
31.05.2024 | 239,78 | 243,64 | 232,64 | 240,05 | 1,91% | 1.974.594,00 |
30.05.2024 | 232,40 | 241,97 | 230,00 | 235,55 | 17,56% | 4.986.590,00 |
29.05.2024 | 198,07 | 201,10 | 196,61 | 200,36 | 0,66% | 1.869.628,00 |
28.05.2024 | 200,24 | 203,07 | 197,96 | 199,05 | -0,66% | 1.154.135,00 |
24.05.2024 | 193,88 | 202,11 | 193,88 | 200,37 | 7,36% | 1.765.162,00 |
23.05.2024 | 185,11 | 188,46 | 183,61 | 186,64 | 0,78% | 1.285.840,00 |
22.05.2024 | 190,64 | 191,01 | 181,87 | 185,20 | -2,53% | 1.746.785,00 |
21.05.2024 | 191,22 | 192,63 | 189,88 | 190,00 | -0,37% | 713.841,00 |
20.05.2024 | 191,25 | 194,08 | 189,74 | 190,71 | -1,26% | 969.429,00 |
17.05.2024 | 192,81 | 195,07 | 190,80 | 193,14 | -1,24% | 1.077.141,00 |
16.05.2024 | 194,56 | 196,70 | 194,50 | 195,56 | 0,38% | 812.908,00 |
15.05.2024 | 196,55 | 197,99 | 193,17 | 194,81 | -0,55% | 828.816,00 |
14.05.2024 | 196,53 | 197,58 | 192,60 | 195,88 | 1,06% | 885.695,00 |
13.05.2024 | 192,27 | 196,24 | 191,68 | 193,83 | 1,80% | 1.001.464,00 |
10.05.2024 | 191,37 | 192,40 | 187,70 | 190,40 | -0,29% | 928.841,00 |
09.05.2024 | 187,31 | 191,84 | 185,97 | 190,95 | 1,85% | 881.490,00 |
08.05.2024 | 185,60 | 188,46 | 183,78 | 187,48 | -0,13% | 539.471,00 |
07.05.2024 | 189,35 | 191,44 | 187,65 | 187,72 | -0,15% | 628.972,00 |
06.05.2024 | 185,62 | 189,06 | 185,62 | 188,00 | 1,25% | 852.893,00 |
03.05.2024 | 186,06 | 190,40 | 185,50 | 185,68 | 0,74% | 648.616,00 |
02.05.2024 | 184,46 | 185,66 | 179,88 | 184,31 | 3,53% | 1.170.096,00 |
01.05.2024 | 179,01 | 181,78 | 175,30 | 178,02 | -1,07% | 697.840,00 |
30.04.2024 | 181,67 | 184,37 | 179,82 | 179,94 | -1,56% | 952.949,00 |
29.04.2024 | 184,48 | 185,43 | 180,57 | 182,80 | -0,75% | 892.556,00 |
26.04.2024 | 178,50 | 187,11 | 178,20 | 184,19 | 3,17% | 1.434.454,00 |
25.04.2024 | 177,97 | 179,62 | 174,64 | 178,53 | -0,12% | 797.083,00 |
24.04.2024 | 180,27 | 183,15 | 178,22 | 178,74 | -1,11% | 975.130,00 |
23.04.2024 | 178,62 | 181,85 | 178,59 | 180,75 | 1,75% | 892.567,00 |
22.04.2024 | 180,20 | 180,81 | 175,62 | 177,64 | -0,52% | 777.418,00 |
19.04.2024 | 179,20 | 182,62 | 177,52 | 178,57 | -0,40% | 1.079.414,00 |
18.04.2024 | 181,18 | 182,11 | 178,07 | 179,29 | -0,34% | 604.473,00 |
17.04.2024 | 182,10 | 183,32 | 177,90 | 179,91 | -0,56% | 840.591,00 |
16.04.2024 | 184,59 | 185,24 | 180,57 | 180,92 | -2,08% | 1.267.996,00 |
15.04.2024 | 192,35 | 192,63 | 183,82 | 184,76 | -2,81% | 1.427.602,00 |
12.04.2024 | 195,07 | 196,12 | 189,06 | 190,11 | -4,01% | 1.313.977,00 |
11.04.2024 | 194,74 | 199,19 | 194,14 | 198,06 | 1,73% | 770.733,00 |
10.04.2024 | 195,83 | 197,58 | 192,65 | 194,70 | -2,38% | 1.015.866,00 |
09.04.2024 | 199,99 | 200,77 | 198,98 | 199,45 | 0,08% | 1.310.994,00 |
08.04.2024 | 200,41 | 202,38 | 198,43 | 199,30 | -0,31% | 1.037.014,00 |
05.04.2024 | 202,20 | 203,10 | 199,83 | 199,91 | -1,25% | 1.082.984,00 |
04.04.2024 | 213,98 | 214,25 | 202,15 | 202,44 | -4,49% | 2.213.440,00 |
03.04.2024 | 220,75 | 221,29 | 211,53 | 211,95 | -4,42% | 1.150.121,00 |
02.04.2024 | 225,00 | 225,72 | 219,85 | 221,75 | -3,05% | 1.091.802,00 |
01.04.2024 | 231,56 | 232,34 | 227,73 | 228,73 | -1,49% | 1.086.390,00 |
28.03.2024 | 230,65 | 232,69 | 230,28 | 232,19 | 0,68% | 782.423,00 |
27.03.2024 | 227,00 | 230,68 | 226,24 | 230,62 | 2,59% | 676.152,00 |
26.03.2024 | 227,82 | 229,11 | 224,52 | 224,80 | -1,23% | 707.814,00 |
25.03.2024 | 226,29 | 231,57 | 226,29 | 227,61 | 0,41% | 766.694,00 |
22.03.2024 | 226,20 | 227,12 | 224,78 | 226,67 | -0,29% | 612.642,00 |
21.03.2024 | 228,25 | 230,07 | 225,86 | 227,32 | -0,41% | 799.929,00 |
20.03.2024 | 223,38 | 228,38 | 222,71 | 228,25 | 1,64% | 1.171.649,00 |
19.03.2024 | 218,70 | 225,04 | 218,70 | 224,57 | 2,26% | 739.088,00 |
18.03.2024 | 218,87 | 222,25 | 216,15 | 219,61 | 0,72% | 1.070.754,00 |
15.03.2024 | 217,72 | 220,33 | 217,25 | 218,03 | -0,20% | 1.017.019,00 |
14.03.2024 | 221,00 | 222,25 | 216,64 | 218,46 | -1,19% | 705.838,00 |
13.03.2024 | 217,98 | 221,82 | 217,28 | 221,09 | 0,72% | 567.513,00 |
12.03.2024 | 215,02 | 220,54 | 215,02 | 219,52 | 2,32% | 733.406,00 |
11.03.2024 | 216,63 | 218,98 | 213,32 | 214,54 | -0,79% | 825.577,00 |
08.03.2024 | 223,60 | 223,60 | 213,20 | 216,25 | -2,26% | 1.129.483,00 |
07.03.2024 | 221,98 | 227,50 | 216,10 | 221,26 | 7,48% | 2.747.008,00 |
06.03.2024 | 212,94 | 213,68 | 204,01 | 205,86 | -2,95% | 1.954.004,00 |
05.03.2024 | 207,26 | 212,36 | 207,01 | 212,11 | 1,78% | 919.852,00 |
04.03.2024 | 205,79 | 208,85 | 203,72 | 208,41 | 1,29% | 891.498,00 |
01.03.2024 | 205,37 | 208,95 | 205,00 | 205,76 | 0,32% | 682.348,00 |
29.02.2024 | 205,59 | 206,99 | 203,02 | 205,10 | -0,15% | 749.948,00 |
28.02.2024 | 205,99 | 206,78 | 204,00 | 205,40 | -0,65% | 748.229,00 |
27.02.2024 | 206,42 | 209,98 | 204,28 | 206,75 | 0,29% | 768.895,00 |
26.02.2024 | 202,73 | 206,79 | 201,97 | 206,16 | 3,39% | 1.129.895,00 |
23.02.2024 | 201,65 | 203,44 | 199,23 | 199,40 | -1,41% | 582.745,00 |
22.02.2024 | 195,00 | 202,30 | 194,81 | 202,25 | 4,35% | 833.204,00 |
21.02.2024 | 193,76 | 196,61 | 192,78 | 193,81 | 0,04% | 662.156,00 |
20.02.2024 | 194,37 | 196,85 | 193,11 | 193,73 | -0,74% | 653.646,00 |
16.02.2024 | 196,09 | 198,61 | 195,09 | 195,17 | -1,03% | 523.296,00 |
15.02.2024 | 196,76 | 197,76 | 195,45 | 197,21 | 1,02% | 462.643,00 |
14.02.2024 | 197,13 | 198,31 | 192,16 | 195,21 | 0,60% | 725.047,00 |
13.02.2024 | 192,16 | 195,44 | 189,40 | 194,05 | -1,91% | 676.570,00 |
12.02.2024 | 198,36 | 200,00 | 196,38 | 197,82 | 0,08% | 480.535,00 |
09.02.2024 | 198,98 | 201,11 | 196,38 | 197,67 | -1,14% | 725.186,00 |
08.02.2024 | 196,05 | 200,39 | 195,85 | 199,95 | 2,99% | 979.557,00 |
07.02.2024 | 194,53 | 197,18 | 193,34 | 194,14 | 0,01% | 704.497,00 |
06.02.2024 | 193,25 | 195,41 | 192,26 | 194,12 | 0,26% | 555.065,00 |
05.02.2024 | 193,52 | 194,85 | 191,03 | 193,61 | -1,59% | 920.622,00 |
02.02.2024 | 195,37 | 198,19 | 192,43 | 196,73 | -0,30% | 627.548,00 |
01.02.2024 | 191,78 | 197,37 | 191,78 | 197,32 | 3,23% | 715.661,00 |
31.01.2024 | 196,93 | 197,22 | 190,17 | 191,15 | -3,02% | 834.563,00 |
30.01.2024 | 197,11 | 197,73 | 194,71 | 197,11 | -0,65% | 564.198,00 |
29.01.2024 | 198,68 | 199,94 | 196,86 | 198,40 | 0,19% | 779.317,00 |
26.01.2024 | 197,74 | 198,82 | 195,51 | 198,02 | 0,49% | 656.532,00 |
25.01.2024 | 192,76 | 197,21 | 192,54 | 197,05 | 3,26% | 766.061,00 |
24.01.2024 | 196,36 | 196,40 | 190,60 | 190,83 | -2,07% | 905.792,00 |
23.01.2024 | 198,40 | 200,56 | 192,90 | 194,86 | -0,47% | 913.421,00 |
22.01.2024 | 195,43 | 196,98 | 194,13 | 195,78 | 0,50% | 1.039.811,00 |
19.01.2024 | 196,12 | 197,31 | 193,17 | 194,80 | -0,46% | 946.991,00 |